- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 20.29 (0.0) | 5.86 (0.0) | 1.76 (0.0) | 1406 | 19.63 | 423 | 5.9 | 234 | 3.27 | 7164 | 38.95 | 38.7 | 39.1 | 38.7 |
| 2025-01-20 | 20.29 (-0.02) | 5.86 (0.0) | 1.76 (+0.01) | -2146 | 25.95 | -61 | 0.74 | 577 | 6.98 | 8271 | 38.7 | 39.0 | 39.05 | 38.65 |
| 2025-01-17 | 20.31 (-0.01) | 5.86 (0.0) | 1.75 (+0.01) | -1656 | 15.48 | 432 | 4.04 | 1445 | 13.5 | 10701 | 38.8 | 39.1 | 39.15 | 38.8 |
| 2025-01-16 | 20.32 (-0.01) | 5.86 (0.0) | 1.74 (+0.01) | 2044 | 14.01 | -1044 | 7.16 | 1821 | 12.48 | 14591 | 39.1 | 39.05 | 39.25 | 38.9 |
| 2025-01-15 | 20.33 (0.0) | 5.86 (0.0) | 1.73 (+0.01) | -1727 | 15.01 | 809 | 7.03 | 1962 | 17.06 | 11502 | 38.9 | 38.9 | 39.05 | 38.8 |
| 2025-01-14 | 20.33 (-0.03) | 5.86 (+0.02) | 1.72 (+0.01) | -2876 | 25.07 | 2892 | 25.21 | 810 | 7.06 | 11470 | 38.9 | 38.45 | 38.95 | 38.45 |
| 2025-01-13 | 20.36 (-0.02) | 5.84 (+0.02) | 1.71 (+0.02) | -4484 | 21.04 | 2205 | 10.34 | 2531 | 11.87 | 21316 | 38.45 | 38.45 | 38.7 | 38.1 |
| 2025-01-10 | 20.38 (-0.05) | 5.82 (0.0) | 1.69 (0.0) | -5408 | 33.82 | 244 | 1.53 | 1242 | 7.77 | 15990 | 38.45 | 38.35 | 38.75 | 38.35 |
| 2025-01-09 | 20.43 (0.0) | 5.82 (-0.01) | 1.69 (+0.01) | 20 | 0.2 | -540 | 5.27 | 1457 | 14.23 | 10242 | 38.6 | 38.55 | 38.9 | 38.55 |
| 2025-01-08 | 20.43 (+0.01) | 5.83 (-0.01) | 1.68 (+0.01) | 523 | 4.13 | -1860 | 14.68 | 241 | 1.9 | 12668 | 38.7 | 38.7 | 38.8 | 38.45 |
| 2025-01-07 | 20.42 (-0.01) | 5.84 (-0.01) | 1.67 (0.0) | -1586 | 12.65 | -1826 | 14.57 | 292 | 2.33 | 12533 | 38.55 | 38.8 | 38.95 | 38.55 |
| 2025-01-06 | 20.43 (+0.03) | 5.85 (-0.03) | 1.67 (0.0) | 3049 | 20.38 | -4340 | 29.0 | 688 | 4.6 | 14964 | 38.8 | 38.65 | 38.95 | 38.6 |
| 2025-01-03 | 20.4 (0.0) | 5.88 (0.0) | 1.67 (+0.01) | 858 | 10.72 | -946 | 11.82 | 789 | 9.86 | 8003 | 38.4 | 38.3 | 38.6 | 38.3 |
| 2025-01-02 | 20.4 (+0.02) | 5.88 (-0.13) | 1.66 (0.0) | 1481 | 4.46 | -18425 | 55.48 | 353 | 1.06 | 33213 | 38.1 | 38.6 | 38.7 | 38.1 |
| 2024-12-31 | 20.38 (-0.03) | 6.01 (-0.01) | 1.66 (0.0) | -4093 | 28.27 | -1593 | 11.0 | 808 | 5.58 | 14480 | 38.7 | 38.6 | 38.8 | 38.6 |
| 2024-12-30 | 20.41 (0.0) | 6.02 (0.0) | 1.66 (+0.01) | -1437 | 13.83 | 268 | 2.58 | 483 | 4.65 | 10393 | 38.8 | 38.8 | 39.05 | 38.75 |
| 2024-12-27 | 20.41 (-0.01) | 6.02 (0.0) | 1.65 (0.0) | -612 | 11.48 | 30 | 0.56 | 115 | 2.16 | 5330 | 38.85 | 38.7 | 38.9 | 38.7 |
| 2024-12-26 | 20.42 (+0.06) | 6.02 (-0.12) | 1.65 (0.0) | 12568 | 48.41 | -18755 | 72.25 | 164 | 0.63 | 25959 | 38.75 | 38.85 | 39.0 | 38.7 |
| 2024-12-25 | 20.36 (+0.09) | 6.14 (-0.14) | 1.65 (+0.01) | 13042 | 46.57 | -19425 | 69.36 | 847 | 3.02 | 28005 | 38.85 | 39.3 | 39.3 | 38.7 |
| 2024-12-24 | 20.27 (+0.11) | 6.28 (-0.13) | 1.64 (0.0) | 18590 | 64.6 | -20316 | 70.6 | 301 | 1.05 | 28777 | 39.1 | 38.95 | 39.2 | 38.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 20.16 (+0.15) | 6.41 (-0.19) | 1.64 (0.0) | 22217 | 61.62 | -28290 | 78.46 | 423 | 1.17 | 36057 | 38.65 | 39.0 | 39.15 | 38.65 |
| 2024-12-20 | 20.01 (+0.11) | 6.6 (-0.18) | 1.64 (+0.01) | 14452 | 27.42 | -25788 | 48.93 | 707 | 1.34 | 52702 | 38.6 | 38.5 | 38.8 | 38.35 |
| 2024-12-19 | 19.9 (-0.04) | 6.78 (-0.03) | 1.63 (0.0) | -8733 | 30.81 | -5524 | 19.49 | 804 | 2.84 | 28344 | 38.65 | 38.6 | 38.95 | 38.5 |
| 2024-12-18 | 19.94 (-0.06) | 6.81 (-0.03) | 1.63 (0.0) | -7932 | 29.95 | -3932 | 14.85 | 238 | 0.9 | 26484 | 38.85 | 39.1 | 39.3 | 38.85 |
| 2024-12-17 | 20.0 (-0.06) | 6.84 (-0.01) | 1.63 (+0.01) | -8933 | 31.93 | -1054 | 3.77 | 981 | 3.51 | 27981 | 39.2 | 39.5 | 39.65 | 39.1 |
| 2024-12-16 | 20.06 (-0.01) | 6.85 (+0.01) | 1.62 (+0.01) | -3154 | 18.39 | 874 | 5.1 | 1646 | 9.6 | 17152 | 39.5 | 39.5 | 39.8 | 39.4 |
| 2024-12-13 | 20.07 (-0.07) | 6.84 (+0.03) | 1.61 (+0.01) | -6982 | 55.71 | 4706 | 37.55 | 974 | 7.77 | 12532 | 39.45 | 39.4 | 39.5 | 39.25 |
| 2024-12-12 | 20.14 (-0.04) | 6.81 (+0.02) | 1.6 (0.0) | -6673 | 43.4 | 3145 | 20.45 | -230 | 1.5 | 15376 | 39.45 | 39.4 | 39.5 | 39.25 |
| 2024-12-11 | 20.18 (-0.07) | 6.79 (+0.04) | 1.6 (0.0) | -11197 | 49.5 | 5393 | 23.84 | 489 | 2.16 | 22618 | 39.4 | 39.6 | 39.6 | 39.2 |
| 2024-12-10 | 20.25 (-0.06) | 6.75 (+0.01) | 1.6 (+0.01) | -8358 | 40.72 | 1630 | 7.94 | 1017 | 4.95 | 20526 | 39.7 | 39.85 | 40.1 | 39.5 |
| 2024-12-09 | 20.31 (-0.02) | 6.74 (+0.01) | 1.59 (0.0) | -2688 | 20.18 | 1910 | 14.34 | 739 | 5.55 | 13322 | 39.95 | 39.7 | 39.95 | 39.55 |
| 2024-12-06 | 20.33 (-0.02) | 6.73 (+0.02) | 1.59 (0.0) | -4260 | 31.02 | 3164 | 23.04 | 398 | 2.9 | 13731 | 39.95 | 40.3 | 40.35 | 39.9 |
| 2024-12-05 | 20.35 (-0.03) | 6.71 (+0.01) | 1.59 (0.0) | -1686 | 11.42 | 1855 | 12.56 | -263 | 1.78 | 14764 | 40.3 | 40.2 | 40.3 | 39.95 |
| 2024-12-04 | 20.38 (-0.02) | 6.7 (+0.03) | 1.59 (0.0) | -1991 | 11.02 | 4259 | 23.56 | 510 | 2.82 | 18074 | 40.2 | 40.15 | 40.2 | 39.8 |
| 2024-12-03 | 20.4 (+0.01) | 6.67 (+0.02) | 1.59 (+0.01) | -119 | 0.76 | 1827 | 11.62 | 590 | 3.75 | 15720 | 40.2 | 39.7 | 40.2 | 39.5 |
| 2024-12-02 | 20.39 (-0.04) | 6.65 (0.0) | 1.58 (0.0) | -8313 | 38.87 | 439 | 2.05 | 265 | 1.24 | 21385 | 39.45 | 39.8 | 40.05 | 39.4 |
| 2024-11-29 | 20.43 (-0.05) | 6.65 (+0.02) | 1.58 (0.0) | -8231 | 37.22 | 3639 | 16.46 | 367 | 1.66 | 22112 | 39.75 | 39.6 | 40.0 | 39.45 |
| 2024-11-28 | 20.48 (-0.02) | 6.63 (+0.03) | 1.58 (+0.01) | -3066 | 18.14 | 3639 | 21.53 | 1390 | 8.22 | 16900 | 39.85 | 40.1 | 40.25 | 39.85 |
| 2024-11-27 | 20.5 (+0.02) | 6.6 (+0.01) | 1.57 (+0.02) | 2552 | 12.98 | 1988 | 10.11 | 2826 | 14.37 | 19663 | 40.05 | 39.95 | 40.55 | 39.9 |
| 2024-11-26 | 20.48 (-0.03) | 6.59 (+0.02) | 1.55 (0.0) | -1233 | 7.96 | 2204 | 14.22 | -3 | 0.02 | 15495 | 39.95 | 39.9 | 40.1 | 39.65 |
| 2024-11-25 | 20.51 (+0.05) | 6.57 (+0.02) | 1.55 (+0.01) | 3497 | 4.5 | 3644 | 4.69 | 1239 | 1.6 | 77653 | 40.15 | 40.0 | 40.15 | 39.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 20.46 (-0.03) | 6.55 (+0.02) | 1.54 (0.0) | -4470 | 40.11 | 2622 | 23.53 | 277 | 2.49 | 11144 | 39.75 | 39.3 | 39.8 | 39.25 |
| 2024-11-21 | 20.49 (-0.06) | 6.53 (+0.01) | 1.54 (0.0) | -9496 | 60.62 | 1791 | 11.43 | 449 | 2.87 | 15664 | 39.45 | 39.5 | 39.7 | 39.15 |
| 2024-11-20 | 20.55 (0.0) | 6.52 (0.0) | 1.54 (+0.02) | -792 | 4.48 | 210 | 1.19 | 1909 | 10.8 | 17668 | 39.95 | 39.65 | 40.0 | 39.6 |
| 2024-11-19 | 20.55 (+0.03) | 6.52 (+0.01) | 1.52 (0.0) | 4959 | 25.15 | 1435 | 7.28 | 828 | 4.2 | 19715 | 39.95 | 39.5 | 40.0 | 39.5 |
| 2024-11-18 | 20.52 (-0.01) | 6.51 (+0.02) | 1.52 (+0.02) | 2628 | 11.54 | 2147 | 9.43 | 2706 | 11.88 | 22769 | 39.7 | 39.3 | 39.75 | 39.3 |
| 2024-11-15 | 20.53 (+0.01) | 6.49 (-0.01) | 1.5 (0.0) | 1819 | 8.97 | -357 | 1.76 | -389 | 1.92 | 20269 | 39.25 | 39.1 | 39.4 | 39.1 |
| 2024-11-14 | 20.52 (-0.11) | 6.5 (+0.04) | 1.5 (0.0) | -7964 | 40.48 | 4864 | 24.73 | 866 | 4.4 | 19672 | 39.0 | 38.95 | 39.35 | 38.9 |
| 2024-11-13 | 20.63 (-0.05) | 6.46 (+0.03) | 1.5 (0.0) | -9747 | 53.44 | 4481 | 24.57 | -111 | 0.61 | 18239 | 39.3 | 38.9 | 39.4 | 38.85 |
| 2024-11-12 | 20.68 (-0.05) | 6.43 (+0.02) | 1.5 (+0.01) | -7011 | 28.84 | 3925 | 16.14 | 1131 | 4.65 | 24312 | 39.15 | 38.8 | 39.35 | 38.8 |
| 2024-11-11 | 20.73 (-0.02) | 6.41 (+0.02) | 1.49 (-0.04) | -236 | 1.7 | 2119 | 15.27 | -5454 | 39.3 | 13877 | 39.2 | 39.1 | 39.3 | 39.1 |
| 2024-11-08 | 20.75 (-0.03) | 6.39 (0.0) | 1.53 (+0.01) | -3153 | 29.7 | 704 | 6.63 | 344 | 3.24 | 10615 | 39.1 | 39.4 | 39.45 | 39.1 |
| 2024-11-07 | 20.78 (-0.01) | 6.39 (+0.01) | 1.52 (0.0) | -2130 | 20.29 | 884 | 8.42 | -19 | 0.18 | 10497 | 39.1 | 38.85 | 39.5 | 38.85 |
| 2024-11-06 | 20.79 (-0.02) | 6.38 (0.0) | 1.52 (0.0) | -5242 | 41.26 | 427 | 3.36 | 381 | 3.0 | 12706 | 39.0 | 39.1 | 39.45 | 39.0 |
| 2024-11-05 | 20.81 (0.0) | 6.38 (+0.01) | 1.52 (0.0) | -1342 | 13.21 | 970 | 9.55 | 193 | 1.9 | 10161 | 39.4 | 39.1 | 39.4 | 39.05 |
| 2024-11-04 | 20.81 (0.0) | 6.37 (+0.01) | 1.52 (0.0) | -87 | 0.72 | 1945 | 16.01 | 258 | 2.12 | 12152 | 39.35 | 38.7 | 39.35 | 38.65 |
| 2024-11-01 | 20.81 (-0.07) | 6.36 (+0.02) | 1.52 (+0.01) | -14399 | 55.74 | 2172 | 8.41 | 776 | 3.0 | 25831 | 38.65 | 38.8 | 38.9 | 38.6 |
| 2024-10-30 | 20.88 (-0.01) | 6.34 (0.0) | 1.51 (0.0) | -1247 | 7.15 | 652 | 3.74 | 1087 | 6.23 | 17434 | 39.3 | 39.35 | 39.4 | 39.0 |
| 2024-10-29 | 20.89 (-0.04) | 6.34 (+0.01) | 1.51 (+0.01) | -5393 | 38.71 | 2367 | 16.99 | 886 | 6.36 | 13931 | 39.1 | 38.95 | 39.25 | 38.9 |
| 2024-10-28 | 20.93 (+0.03) | 6.33 (+0.01) | 1.5 (+0.01) | 1778 | 20.08 | 675 | 7.62 | 723 | 8.17 | 8854 | 39.25 | 39.0 | 39.25 | 38.9 |
| 2024-10-25 | 20.9 (0.0) | 6.32 (0.0) | 1.49 (0.0) | 733 | 12.98 | 31 | 0.55 | 133 | 2.36 | 5647 | 38.9 | 39.0 | 39.15 | 38.85 |
| 2024-10-24 | 20.9 (-0.02) | 6.32 (0.0) | 1.49 (0.0) | -2217 | 14.66 | 676 | 4.47 | 880 | 5.82 | 15121 | 38.85 | 38.9 | 39.1 | 38.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 20.92 (-0.05) | 6.32 (+0.01) | 1.49 (0.0) | -7413 | 59.88 | 751 | 6.07 | -220 | 1.78 | 12379 | 38.9 | 39.3 | 39.3 | 38.8 |
| 2024-10-22 | 20.97 (-0.03) | 6.31 (+0.03) | 1.49 (0.0) | -2405 | 17.12 | 4560 | 32.47 | -155 | 1.1 | 14044 | 39.4 | 39.3 | 39.4 | 39.05 |
| 2024-10-21 | 21.0 (-0.03) | 6.28 (+0.38) | 1.49 (0.0) | -5467 | 40.72 | 2347 | 17.48 | 364 | 2.71 | 13425 | 39.3 | 39.9 | 39.9 | 39.2 |
| 2024-10-18 | 21.03 (+0.06) | 5.9 (0.0) | 1.49 (+0.01) | 9453 | 49.53 | 490 | 2.57 | 1052 | 5.51 | 19084 | 39.8 | 39.6 | 39.8 | 39.45 |
| 2024-10-17 | 20.97 (0.0) | 5.9 (+0.01) | 1.48 (+0.01) | 216 | 2.56 | 1298 | 15.37 | 1824 | 21.6 | 8446 | 39.45 | 39.0 | 39.5 | 39.0 |
| 2024-10-16 | 20.97 (-0.05) | 5.89 (+0.01) | 1.47 (+0.03) | -6302 | 38.22 | 298 | 1.81 | 4128 | 25.03 | 16490 | 39.1 | 38.9 | 39.25 | 38.9 |
| 2024-10-15 | 21.02 (0.0) | 5.88 (0.0) | 1.44 (0.0) | 904 | 4.07 | 249 | 1.12 | 490 | 2.2 | 22232 | 39.3 | 39.0 | 39.4 | 38.9 |
| 2024-10-14 | 21.02 (-0.04) | 5.88 (0.0) | 1.44 (+0.01) | -2047 | 26.17 | 815 | 10.42 | 936 | 11.97 | 7822 | 38.9 | 39.0 | 39.15 | 38.8 |
| 2024-10-11 | 21.06 (-0.02) | 5.88 (0.0) | 1.43 (0.0) | -1872 | 16.5 | 545 | 4.8 | 788 | 6.95 | 11345 | 38.8 | 38.8 | 39.2 | 38.75 |
| 2024-10-09 | 21.08 (-0.02) | 5.88 (+0.01) | 1.43 (0.0) | -4217 | 38.46 | 635 | 5.79 | -133 | 1.21 | 10965 | 38.65 | 38.95 | 39.1 | 38.65 |
| 2024-10-08 | 21.1 (-0.06) | 5.87 (+0.01) | 1.43 (+0.01) | -8934 | 42.3 | 1063 | 5.03 | 997 | 4.72 | 21119 | 38.85 | 38.95 | 39.15 | 38.7 |
| 2024-10-07 | 21.16 (-0.03) | 5.86 (+0.01) | 1.42 (+0.01) | -4579 | 34.13 | 1542 | 11.49 | 1402 | 10.45 | 13417 | 39.3 | 38.95 | 39.4 | 38.9 |
| 2024-10-04 | 21.19 (-0.04) | 5.85 (0.0) | 1.41 (+0.01) | -6025 | 35.99 | 544 | 3.25 | 1687 | 10.08 | 16743 | 38.95 | 38.9 | 39.3 | 38.9 |
| 2024-10-01 | 21.23 (-0.02) | 5.85 (+0.01) | 1.4 (+0.01) | -1806 | 25.52 | 1422 | 20.1 | 1399 | 19.77 | 7076 | 39.45 | 39.4 | 39.55 | 39.2 |
| 2024-09-30 | 21.25 (+0.02) | 5.84 (0.0) | 1.39 (+0.01) | 3731 | 25.36 | 428 | 2.91 | 695 | 4.72 | 14715 | 39.3 | 39.65 | 39.75 | 39.3 |
| 2024-09-27 | 21.23 (-0.04) | 5.84 (+0.01) | 1.38 (0.0) | -6258 | 27.43 | 823 | 3.61 | 263 | 1.15 | 22812 | 39.45 | 40.2 | 40.2 | 39.25 |
| 2024-09-26 | 21.27 (0.0) | 5.83 (+0.04) | 1.38 (0.0) | -1988 | 12.52 | 5714 | 35.98 | 1059 | 6.67 | 15883 | 40.0 | 40.0 | 40.0 | 39.7 |
| 2024-09-25 | 21.27 (-0.01) | 5.79 (+0.03) | 1.38 (+0.01) | -2710 | 15.07 | 5253 | 29.2 | 991 | 5.51 | 17988 | 39.85 | 39.9 | 39.9 | 39.6 |
| 2024-09-24 | 21.28 (-0.02) | 5.76 (+0.04) | 1.37 (0.0) | -4330 | 35.03 | 5471 | 44.26 | 240 | 1.94 | 12360 | 39.8 | 39.5 | 39.8 | 39.4 |
| 2024-09-23 | 21.3 (-0.02) | 5.72 (+0.04) | 1.37 (+0.01) | -1456 | 8.31 | 5694 | 32.51 | 625 | 3.57 | 17513 | 39.7 | 39.55 | 39.75 | 39.4 |
| 2024-09-20 | 21.32 (0.0) | 5.68 (+0.04) | 1.36 (-0.01) | -2326 | 9.1 | 5940 | 23.24 | -1156 | 4.52 | 25562 | 39.35 | 39.3 | 39.6 | 39.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 21.32 (+0.02) | 5.64 (0.0) | 1.37 (0.0) | 1995 | 15.34 | 178 | 1.37 | 284 | 2.18 | 13008 | 39.25 | 39.45 | 39.5 | 39.2 |
| 2024-09-18 | 21.3 (0.0) | 5.64 (+0.02) | 1.37 (+0.01) | -1945 | 13.01 | 3431 | 22.95 | 697 | 4.66 | 14953 | 39.4 | 39.25 | 39.4 | 39.15 |
| 2024-09-16 | 21.3 (0.0) | 5.62 (+0.02) | 1.36 (0.0) | -40 | 0.43 | 3177 | 33.82 | 77 | 0.82 | 9394 | 39.35 | 39.15 | 39.35 | 39.0 |
| 2024-09-13 | 21.3 (0.0) | 5.6 (+0.01) | 1.36 (0.0) | -103 | 1.4 | 1251 | 17.03 | 155 | 2.11 | 7347 | 39.15 | 39.25 | 39.25 | 38.95 |
| 2024-09-12 | 21.3 (+0.01) | 5.59 (+0.01) | 1.36 (0.0) | 236 | 1.83 | 938 | 7.28 | 360 | 2.8 | 12877 | 39.0 | 39.35 | 39.35 | 38.85 |
| 2024-09-11 | 21.29 (-0.03) | 5.58 (+0.03) | 1.36 (0.0) | -5633 | 41.4 | 5467 | 40.18 | 381 | 2.8 | 13605 | 38.95 | 39.25 | 39.25 | 38.85 |
| 2024-09-10 | 21.32 (+0.04) | 5.55 (+0.02) | 1.36 (0.0) | 6282 | 29.36 | 1622 | 7.58 | 67 | 0.31 | 21393 | 39.35 | 38.8 | 39.35 | 38.65 |
| 2024-09-09 | 21.28 (-0.08) | 5.53 (+0.02) | 1.36 (0.0) | -1834 | 9.59 | 4231 | 22.12 | 154 | 0.81 | 19130 | 39.1 | 38.0 | 39.1 | 38.0 |
| 2024-09-06 | 21.36 (+0.01) | 5.51 (+0.03) | 1.36 (0.0) | 1155 | 9.76 | 3461 | 29.25 | 103 | 0.87 | 11832 | 38.9 | 38.55 | 38.95 | 38.25 |
| 2024-09-05 | 21.35 (-0.01) | 5.48 (+0.02) | 1.36 (-0.01) | -644 | 4.8 | 4202 | 31.3 | -2272 | 16.92 | 13427 | 38.55 | 38.15 | 38.65 | 38.15 |
| 2024-09-04 | 21.36 (-0.15) | 5.46 (+0.05) | 1.37 (+0.01) | -23568 | 64.52 | 7263 | 19.88 | 1375 | 3.76 | 36526 | 38.0 | 37.2 | 38.5 | 37.15 |
| 2024-09-03 | 21.51 (-0.04) | 5.41 (+0.03) | 1.36 (0.0) | -5162 | 46.58 | 4333 | 39.1 | 306 | 2.76 | 11083 | 38.95 | 39.05 | 39.05 | 38.8 |
| 2024-09-02 | 21.55 (0.0) | 5.38 (+0.02) | 1.36 (0.0) | -759 | 10.08 | 2961 | 39.32 | -74 | 0.98 | 7530 | 39.05 | 39.05 | 39.15 | 38.95 |
| 2024-08-30 | 21.55 (-0.12) | 5.36 (-0.15) | 1.36 (-0.04) | -4753 | 14.71 | 1153 | 3.57 | 127 | 0.39 | 32301 | 38.95 | 38.95 | 39.2 | 38.75 |
| 2024-08-29 | 21.67 (-0.01) | 5.51 (+0.01) | 1.4 (0.0) | -2237 | 13.96 | 1053 | 6.57 | -48 | 0.3 | 16027 | 38.9 | 39.35 | 39.35 | 38.9 |
| 2024-08-28 | 21.68 (-0.02) | 5.5 (+0.01) | 1.4 (0.0) | -3332 | 18.97 | 1514 | 8.62 | 38 | 0.22 | 17566 | 39.3 | 39.55 | 39.7 | 39.2 |
| 2024-08-27 | 21.7 (0.0) | 5.49 (+0.01) | 1.4 (0.0) | 1316 | 14.62 | 1103 | 12.25 | -41 | 0.46 | 9004 | 39.75 | 39.4 | 39.75 | 39.2 |
| 2024-08-26 | 21.7 (+0.08) | 5.48 (0.0) | 1.4 (0.0) | 11073 | 61.17 | 478 | 2.64 | 246 | 1.36 | 18103 | 39.6 | 39.15 | 39.7 | 39.05 |
| 2024-08-23 | 21.62 (+0.03) | 5.48 (0.0) | 1.4 (0.0) | 4624 | 49.48 | 771 | 8.25 | 66 | 0.71 | 9345 | 39.05 | 39.0 | 39.05 | 38.75 |
| 2024-08-22 | 21.59 (+0.03) | 5.48 (+0.01) | 1.4 (0.0) | 4193 | 39.88 | 682 | 6.49 | -136 | 1.29 | 10514 | 39.0 | 38.85 | 39.0 | 38.7 |
| 2024-08-21 | 21.56 (+0.05) | 5.47 (+0.01) | 1.4 (-0.01) | 7250 | 31.95 | 848 | 3.74 | -988 | 4.35 | 22690 | 38.9 | 39.05 | 39.05 | 38.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 21.51 (+0.04) | 5.46 (0.0) | 1.41 (0.0) | 6799 | 42.56 | 191 | 1.2 | 0 | 0.0 | 15975 | 39.0 | 38.95 | 39.0 | 38.65 |
| 2024-08-19 | 21.47 (+0.02) | 5.46 (0.0) | 1.41 (0.0) | 2829 | 17.71 | -4 | 0.03 | 85 | 0.53 | 15976 | 38.65 | 39.1 | 39.15 | 38.65 |
| 2024-08-16 | 21.45 (+0.09) | 5.46 (+0.03) | 1.41 (+0.01) | 11950 | 43.95 | 4620 | 16.99 | 330 | 1.21 | 27192 | 39.0 | 38.85 | 39.1 | 38.7 |
| 2024-08-15 | 21.36 (+0.03) | 5.43 (-0.04) | 1.4 (0.0) | 4987 | 17.26 | -5955 | 20.61 | 76 | 0.26 | 28888 | 38.35 | 39.25 | 39.3 | 38.2 |
| 2024-08-14 | 21.33 (+0.1) | 5.47 (0.0) | 1.4 (0.0) | 13622 | 49.25 | 720 | 2.6 | -268 | 0.97 | 27657 | 38.9 | 39.0 | 39.4 | 38.7 |
| 2024-08-13 | 21.23 (0.0) | 5.47 (+0.01) | 1.4 (0.0) | -1536 | 4.53 | 1057 | 3.11 | 210 | 0.62 | 33933 | 38.7 | 39.4 | 39.4 | 38.5 |
| 2024-08-12 | 21.23 (+0.09) | 5.46 (+0.03) | 1.4 (0.0) | 13235 | 45.39 | 4180 | 14.33 | 392 | 1.34 | 29160 | 39.4 | 39.1 | 39.6 | 39.0 |
| 2024-08-09 | 21.14 (+0.2) | 5.43 (+0.04) | 1.4 (-0.02) | 25924 | 47.05 | 5409 | 9.82 | -3008 | 5.46 | 55102 | 38.85 | 38.2 | 39.1 | 38.2 |
| 2024-08-08 | 20.94 (-0.14) | 5.39 (+0.01) | 1.42 (-0.05) | -12542 | 16.93 | 1849 | 2.5 | -6420 | 8.66 | 74093 | 38.1 | 38.0 | 38.35 | 37.65 |
| 2024-08-07 | 21.08 (-0.13) | 5.38 (+0.07) | 1.47 (0.0) | -17934 | 40.25 | 9829 | 22.06 | -1235 | 2.77 | 44557 | 41.55 | 41.05 | 41.75 | 41.05 |
| 2024-08-06 | 21.21 (+0.04) | 5.31 (+0.06) | 1.47 (-0.01) | 363 | 1.02 | 8605 | 24.08 | -309 | 0.86 | 35737 | 41.8 | 41.05 | 42.0 | 40.0 |
| 2024-08-05 | 21.17 (0.0) | 5.25 (+0.03) | 1.48 (-0.01) | -307 | 0.91 | 4340 | 12.81 | -2554 | 7.54 | 33890 | 40.9 | 41.5 | 41.95 | 40.15 |
| 2024-08-02 | 21.17 (-0.08) | 5.22 (+0.01) | 1.49 (+0.01) | -4566 | 20.38 | 1775 | 7.92 | 1839 | 8.21 | 22407 | 42.6 | 42.5 | 43.0 | 42.05 |
| 2024-08-01 | 21.25 (+0.04) | 5.21 (+0.02) | 1.48 (+0.01) | 6339 | 31.41 | 2629 | 13.03 | 2103 | 10.42 | 20184 | 43.3 | 43.2 | 43.3 | 43.05 |
| 2024-07-31 | 21.21 (0.0) | 5.19 (+0.02) | 1.47 (+0.01) | 9754 | 38.48 | 3599 | 14.2 | 1148 | 4.53 | 25347 | 43.2 | 42.5 | 43.2 | 42.4 |
| 2024-07-30 | 21.21 (+0.01) | 5.17 (+0.02) | 1.46 (+0.01) | -6191 | 27.36 | 2181 | 9.64 | 1902 | 8.41 | 22628 | 42.75 | 43.2 | 43.2 | 42.4 |
| 2024-07-29 | 21.2 (+0.06) | 5.15 (+0.02) | 1.45 (+0.03) | 10273 | 37.1 | 2692 | 9.72 | 3629 | 13.11 | 27688 | 43.3 | 42.8 | 43.35 | 42.75 |
| 2024-07-26 | 21.14 (-0.02) | 5.13 (+0.01) | 1.42 (+0.01) | -3477 | 18.77 | 2131 | 11.5 | 1285 | 6.94 | 18527 | 42.7 | 42.35 | 42.75 | 42.15 |
| 2024-07-23 | 21.16 (+0.03) | 5.12 (+0.03) | 1.41 (+0.01) | 3809 | 21.59 | 3511 | 19.9 | 1138 | 6.45 | 17643 | 42.75 | 42.4 | 42.9 | 42.3 |
| 2024-07-22 | 21.13 (-0.02) | 5.09 (+0.24) | 1.4 (+0.02) | -6931 | 25.99 | 9673 | 36.27 | 3139 | 11.77 | 26668 | 42.45 | 41.9 | 42.45 | 41.6 |
| 2024-07-19 | 21.15 (-0.09) | 4.85 (+0.07) | 1.38 (0.0) | -13535 | 51.33 | 10723 | 40.67 | 912 | 3.46 | 26367 | 42.25 | 42.4 | 42.6 | 41.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 21.24 (+0.08) | 4.78 (+0.06) | 1.38 (+0.01) | 10328 | 30.17 | 8340 | 24.36 | 1132 | 3.31 | 34237 | 42.75 | 42.1 | 42.75 | 41.85 |
| 2024-07-17 | 21.16 (-0.08) | 4.72 (+0.05) | 1.37 (+0.01) | -5028 | 25.3 | 6722 | 33.83 | 1138 | 5.73 | 19870 | 41.9 | 41.85 | 42.2 | 41.65 |
| 2024-07-16 | 21.24 (-0.05) | 4.67 (+0.05) | 1.36 (+0.01) | -4326 | 25.44 | 7612 | 44.76 | 833 | 4.9 | 17005 | 41.85 | 41.95 | 42.1 | 41.75 |
| 2024-07-15 | 21.29 (+0.04) | 4.62 (0.0) | 1.35 (0.0) | 1421 | 9.56 | 161 | 1.08 | 1176 | 7.91 | 14864 | 41.95 | 42.25 | 42.3 | 41.75 |
| 2024-07-12 | 21.25 (+0.07) | 4.62 (0.0) | 1.35 (+0.01) | 8037 | 34.96 | 485 | 2.11 | 1341 | 5.83 | 22991 | 42.05 | 41.75 | 42.35 | 41.75 |
| 2024-07-11 | 21.18 (+0.04) | 4.62 (+0.01) | 1.34 (+0.01) | 5189 | 23.63 | 261 | 1.19 | 488 | 2.22 | 21963 | 41.75 | 42.0 | 42.4 | 41.75 |
| 2024-07-10 | 21.14 (-0.05) | 4.61 (0.0) | 1.33 (0.0) | 1897 | 10.09 | 175 | 0.93 | 409 | 2.18 | 18804 | 41.65 | 42.15 | 42.5 | 41.6 |
| 2024-07-09 | 21.19 (+0.04) | 4.61 (0.0) | 1.33 (+0.01) | 3172 | 16.05 | 254 | 1.28 | 852 | 4.31 | 19767 | 41.65 | 42.1 | 42.2 | 41.4 |
| 2024-07-08 | 21.15 (+0.03) | 4.61 (0.0) | 1.32 (+0.01) | 4822 | 30.24 | 30 | 0.19 | 2395 | 15.02 | 15947 | 42.1 | 42.1 | 42.4 | 41.9 |
| 2024-07-05 | 21.12 (+0.04) | 4.61 (0.0) | 1.31 (+0.03) | 5524 | 29.3 | 153 | 0.81 | 4132 | 21.92 | 18854 | 42.1 | 42.0 | 42.4 | 41.9 |
| 2024-07-04 | 21.08 (+0.02) | 4.61 (0.0) | 1.28 (0.0) | 1048 | 3.29 | 738 | 2.32 | 9 | 0.03 | 31839 | 41.95 | 42.55 | 42.6 | 41.85 |
| 2024-07-03 | 21.06 (-0.18) | 4.61 (+0.53) | 1.28 (+0.01) | -27953 | 28.32 | 75196 | 76.18 | 1985 | 2.01 | 98710 | 42.75 | 40.75 | 42.8 | 40.65 |
| 2024-07-02 | 21.24 (-0.04) | 4.08 (+0.07) | 1.27 (+0.02) | -4056 | 16.85 | 10052 | 41.76 | 1552 | 6.45 | 24071 | 40.75 | 40.35 | 41.0 | 40.3 |
| 2024-07-01 | 21.28 (-0.06) | 4.01 (+0.03) | 1.25 (+0.01) | 223 | 1.43 | 4577 | 29.35 | 1804 | 11.57 | 15593 | 40.75 | 40.4 | 40.8 | 40.3 |
| 2024-06-28 | 21.34 (+0.02) | 3.98 (0.0) | 1.24 (+0.01) | 2912 | 20.49 | 133 | 0.94 | 1149 | 8.08 | 14215 | 40.4 | 40.25 | 40.7 | 40.25 |
| 2024-06-27 | 21.32 (-0.08) | 3.98 (+0.1) | 1.23 (0.0) | -15747 | 54.64 | 13914 | 48.28 | 295 | 1.02 | 28818 | 40.25 | 39.85 | 40.25 | 39.8 |
| 2024-06-26 | 21.4 (-0.09) | 3.88 (+0.1) | 1.23 (0.0) | -15394 | 56.91 | 14377 | 53.15 | 455 | 1.68 | 27049 | 40.25 | 40.65 | 40.7 | 40.2 |
| 2024-06-25 | 21.49 (-0.04) | 3.78 (+0.1) | 1.23 (+0.01) | -6051 | 19.99 | 14524 | 47.98 | 540 | 1.78 | 30271 | 40.65 | 40.6 | 40.7 | 40.3 |
| 2024-06-24 | 21.53 (-0.04) | 3.68 (+0.1) | 1.22 (0.0) | -6903 | 22.92 | 14130 | 46.91 | 578 | 1.92 | 30122 | 40.35 | 40.0 | 40.35 | 39.8 |
| 2024-06-21 | 21.57 (-0.07) | 3.58 (+0.09) | 1.22 (0.0) | -11102 | 31.21 | 13336 | 37.49 | 136 | 0.38 | 35572 | 40.0 | 40.0 | 40.15 | 39.9 |
| 2024-06-20 | 21.64 (0.0) | 3.49 (0.0) | 1.22 (+0.01) | -2259 | 12.48 | 308 | 1.7 | 851 | 4.7 | 18097 | 40.0 | 40.0 | 40.05 | 39.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 21.64 (+0.04) | 3.49 (0.0) | 1.21 (0.0) | 4869 | 25.88 | 489 | 2.6 | 1043 | 5.54 | 18811 | 39.95 | 40.1 | 40.2 | 39.9 |
| 2024-06-18 | 21.6 (+0.05) | 3.49 (0.0) | 1.21 (0.0) | 7025 | 47.64 | 113 | 0.77 | 143 | 0.97 | 14745 | 40.1 | 39.9 | 40.1 | 39.85 |
| 2024-06-17 | 21.55 (+0.02) | 3.49 (0.0) | 1.21 (0.0) | 2450 | 30.81 | 76 | 0.96 | -117 | 1.47 | 7951 | 39.8 | 39.6 | 39.9 | 39.6 |
| 2024-06-14 | 21.53 (-0.01) | 3.49 (0.0) | 1.21 (0.0) | 92 | 1.28 | 88 | 1.22 | 101 | 1.4 | 7197 | 39.55 | 39.45 | 39.6 | 39.35 |
| 2024-06-13 | 21.54 (+0.05) | 3.49 (0.0) | 1.21 (0.0) | 1429 | 10.48 | 22 | 0.16 | 109 | 0.8 | 13638 | 39.45 | 39.35 | 39.55 | 39.35 |
| 2024-06-12 | 21.49 (+0.04) | 3.49 (-0.03) | 1.21 (0.0) | 4587 | 26.8 | -5321 | 31.09 | 45 | 0.26 | 17117 | 39.25 | 39.2 | 39.4 | 39.2 |
| 2024-06-11 | 21.45 (+0.07) | 3.52 (-0.04) | 1.21 (0.0) | 6070 | 26.85 | -5868 | 25.96 | -7 | 0.03 | 22605 | 39.2 | 39.1 | 39.45 | 39.1 |
| 2024-06-07 | 21.38 (-0.03) | 3.56 (-0.04) | 1.21 (0.0) | 383 | 1.85 | -5787 | 27.9 | -51 | 0.25 | 20745 | 39.35 | 39.3 | 39.5 | 39.1 |
| 2024-06-06 | 21.41 (-0.01) | 3.6 (-0.04) | 1.21 (0.0) | 4248 | 19.81 | -5224 | 24.37 | -220 | 1.03 | 21439 | 39.3 | 39.05 | 39.4 | 39.05 |
| 2024-06-05 | 21.42 (-0.01) | 3.64 (-0.04) | 1.21 (0.0) | 2444 | 13.73 | -5279 | 29.66 | -196 | 1.1 | 17799 | 39.15 | 39.3 | 39.3 | 39.0 |
| 2024-06-04 | 21.43 (-0.02) | 3.68 (-0.02) | 1.21 (0.0) | 1124 | 4.81 | -3632 | 15.56 | -327 | 1.4 | 23348 | 39.15 | 39.0 | 39.2 | 38.85 |
| 2024-06-03 | 21.45 (+0.01) | 3.7 (-0.03) | 1.21 (0.0) | 1683 | 6.57 | -3922 | 15.31 | 313 | 1.22 | 25623 | 39.3 | 39.2 | 39.3 | 39.0 |
| 2024-05-31 | 21.44 (-0.02) | 3.73 (-0.02) | 1.21 (0.0) | -3050 | 4.53 | -3274 | 4.86 | -493 | 0.73 | 67348 | 39.05 | 39.0 | 39.4 | 38.9 |
| 2024-05-30 | 21.46 (-0.05) | 3.75 (-0.03) | 1.21 (0.0) | -6595 | 20.78 | -3924 | 12.36 | 13 | 0.04 | 31740 | 38.9 | 38.85 | 39.2 | 38.85 |
| 2024-05-29 | 21.51 (-0.1) | 3.78 (-0.03) | 1.21 (0.0) | -12968 | 34.34 | -4095 | 10.84 | 49 | 0.13 | 37766 | 39.0 | 39.75 | 39.8 | 39.0 |
| 2024-05-28 | 21.61 (0.0) | 3.81 (-0.03) | 1.21 (0.0) | 235 | 1.4 | -5450 | 32.4 | -110 | 0.65 | 16822 | 39.8 | 39.8 | 39.95 | 39.7 |
| 2024-05-27 | 21.61 (-0.06) | 3.84 (-0.04) | 1.21 (0.0) | -7654 | 28.71 | -5493 | 20.6 | -363 | 1.36 | 26663 | 39.8 | 40.05 | 40.05 | 39.65 |
| 2024-05-24 | 21.67 (-0.01) | 3.88 (0.0) | 1.21 (-0.01) | -1980 | 20.49 | -224 | 2.32 | -321 | 3.32 | 9662 | 40.0 | 40.05 | 40.3 | 40.0 |
| 2024-05-23 | 21.68 (-0.03) | 3.88 (0.0) | 1.22 (0.0) | -3902 | 32.37 | -17 | 0.14 | -651 | 5.4 | 12055 | 40.1 | 40.1 | 40.45 | 40.0 |
| 2024-05-22 | 21.71 (-0.03) | 3.88 (0.0) | 1.22 (0.0) | -2476 | 25.02 | 58 | 0.59 | -261 | 2.64 | 9895 | 40.55 | 40.8 | 40.95 | 40.45 |
| 2024-05-21 | 21.74 (-0.02) | 3.88 (-0.01) | 1.22 (0.0) | -1556 | 14.57 | -282 | 2.64 | -80 | 0.75 | 10677 | 40.6 | 40.65 | 40.8 | 40.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 21.76 (+0.01) | 3.89 (0.0) | 1.22 (-0.01) | -1235 | 7.82 | -294 | 1.86 | -477 | 3.02 | 15798 | 40.8 | 40.9 | 40.95 | 40.55 |
| 2024-05-17 | 21.75 (-0.02) | 3.89 (0.0) | 1.23 (0.0) | -3593 | 28.34 | -204 | 1.61 | 191 | 1.51 | 12678 | 40.85 | 40.8 | 41.0 | 40.75 |
| 2024-05-16 | 21.77 (+0.03) | 3.89 (0.0) | 1.23 (+0.01) | 2165 | 11.22 | -3 | 0.02 | 546 | 2.83 | 19288 | 40.8 | 41.0 | 41.2 | 40.75 |
| 2024-05-15 | 21.74 (+0.02) | 3.89 (0.0) | 1.22 (0.0) | 2502 | 15.03 | -204 | 1.23 | 843 | 5.07 | 16642 | 40.85 | 40.75 | 41.1 | 40.6 |
| 2024-05-14 | 21.72 (-0.03) | 3.89 (0.0) | 1.22 (0.0) | -3146 | 27.15 | 10 | 0.09 | 83 | 0.72 | 11589 | 40.5 | 40.95 | 41.0 | 40.5 |
| 2024-05-13 | 21.75 (+0.04) | 3.89 (0.0) | 1.22 (0.0) | 4939 | 41.16 | 351 | 2.93 | -311 | 2.59 | 11999 | 41.05 | 40.95 | 41.05 | 40.7 |
| 2024-05-10 | 21.71 (0.0) | 3.89 (0.0) | 1.22 (0.0) | 2217 | 14.49 | 428 | 2.8 | 187 | 1.22 | 15296 | 40.95 | 40.6 | 40.95 | 40.55 |
| 2024-05-09 | 21.71 (+0.01) | 3.89 (+0.01) | 1.22 (0.0) | 613 | 4.0 | 878 | 5.73 | 60 | 0.39 | 15325 | 40.65 | 41.0 | 41.0 | 40.55 |
| 2024-05-08 | 21.7 (+0.02) | 3.88 (+0.01) | 1.22 (0.0) | 2645 | 14.6 | 736 | 4.06 | -132 | 0.73 | 18121 | 41.1 | 41.0 | 41.15 | 40.9 |
| 2024-05-07 | 21.68 (+0.02) | 3.87 (+0.01) | 1.22 (0.0) | 523 | 2.05 | 1465 | 5.73 | -233 | 0.91 | 25573 | 40.95 | 41.2 | 41.2 | 40.65 |
| 2024-05-06 | 21.66 (+0.07) | 3.86 (0.0) | 1.22 (0.0) | 11001 | 34.81 | 720 | 2.28 | 130 | 0.41 | 31602 | 41.15 | 40.2 | 41.2 | 40.2 |
| 2024-05-03 | 21.59 (+0.02) | 3.86 (0.0) | 1.22 (0.0) | 1081 | 7.48 | -295 | 2.04 | -53 | 0.37 | 14456 | 40.05 | 40.0 | 40.25 | 40.0 |
| 2024-05-02 | 21.57 (-0.02) | 3.86 (+0.01) | 1.22 (0.0) | -2943 | 15.08 | 975 | 4.99 | 228 | 1.17 | 19520 | 39.95 | 40.0 | 40.35 | 39.8 |
| 2024-04-30 | 21.59 (+0.01) | 3.85 (0.0) | 1.22 (0.0) | 962 | 6.15 | -25 | 0.16 | -44 | 0.28 | 15639 | 40.0 | 40.0 | 40.35 | 39.95 |
| 2024-04-29 | 21.58 (-0.04) | 3.85 (-0.01) | 1.22 (+0.01) | 6198 | 24.62 | -159 | 0.63 | 972 | 3.86 | 25171 | 40.1 | 39.3 | 40.2 | 39.3 |
| 2024-04-26 | 21.62 (-0.03) | 3.86 (0.0) | 1.21 (0.0) | -5404 | 40.0 | -131 | 0.97 | -219 | 1.62 | 13509 | 39.1 | 39.0 | 39.45 | 38.95 |
| 2024-04-25 | 21.65 (-0.06) | 3.86 (+0.01) | 1.21 (0.0) | -11334 | 42.98 | 603 | 2.29 | 107 | 0.41 | 26371 | 39.0 | 39.0 | 39.3 | 38.95 |
| 2024-04-24 | 21.71 (-0.13) | 3.85 (-0.05) | 1.21 (+0.01) | -22372 | 45.52 | -6713 | 13.66 | 859 | 1.75 | 49144 | 39.35 | 40.5 | 40.5 | 39.3 |
| 2024-04-23 | 21.84 (-0.02) | 3.9 (-0.04) | 1.2 (0.0) | 8664 | 36.17 | -6398 | 26.71 | 688 | 2.87 | 23955 | 40.0 | 39.85 | 40.1 | 39.65 |
| 2024-04-22 | 21.86 (+0.12) | 3.94 (-0.13) | 1.2 (+0.01) | 10436 | 41.13 | -6084 | 23.98 | 1740 | 6.86 | 25372 | 39.5 | 39.4 | 39.7 | 39.2 |
| 2024-04-19 | 21.74 (+0.01) | 4.07 (-0.05) | 1.19 (0.0) | 1908 | 4.2 | -6763 | 14.9 | 265 | 0.58 | 45380 | 38.7 | 39.0 | 39.3 | 38.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 21.73 (+0.09) | 4.12 (-0.05) | 1.19 (+0.01) | 12758 | 42.19 | -7334 | 24.25 | 855 | 2.83 | 30238 | 39.2 | 39.2 | 39.45 | 38.95 |
| 2024-04-17 | 21.64 (0.0) | 4.17 (-0.01) | 1.18 (+0.01) | 510 | 2.54 | -1502 | 7.48 | 926 | 4.61 | 20085 | 39.0 | 39.1 | 39.45 | 38.95 |
| 2024-04-16 | 21.64 (-0.07) | 4.18 (0.0) | 1.17 (0.0) | -8148 | 28.57 | -238 | 0.83 | 1131 | 3.97 | 28516 | 39.1 | 39.7 | 40.05 | 39.1 |
| 2024-04-15 | 21.71 (0.0) | 4.18 (0.0) | 1.17 (+0.01) | -680 | 3.64 | -380 | 2.03 | 600 | 3.21 | 18697 | 39.8 | 39.95 | 40.1 | 39.8 |
| 2024-04-12 | 21.71 (-0.04) | 4.18 (0.0) | 1.16 (0.0) | -7365 | 55.2 | -101 | 0.76 | -503 | 3.77 | 13343 | 39.95 | 39.9 | 40.1 | 39.9 |
| 2024-04-11 | 21.75 (-0.04) | 4.18 (0.0) | 1.16 (-0.01) | -5588 | 46.0 | -5 | 0.04 | -275 | 2.26 | 12148 | 40.15 | 40.1 | 40.45 | 39.9 |
| 2024-04-10 | 21.79 (0.0) | 4.18 (-0.01) | 1.17 (0.0) | 500 | 5.14 | -326 | 3.35 | -171 | 1.76 | 9729 | 40.5 | 40.35 | 40.65 | 40.35 |
| 2024-04-09 | 21.79 (+0.02) | 4.19 (0.0) | 1.17 (0.0) | 1477 | 15.07 | -569 | 5.81 | 40 | 0.41 | 9801 | 40.4 | 40.05 | 40.4 | 39.95 |
| 2024-04-08 | 21.77 (-0.01) | 4.19 (0.0) | 1.17 (0.0) | -1751 | 11.8 | 452 | 3.05 | 89 | 0.6 | 14835 | 40.0 | 39.7 | 40.05 | 39.7 |
| 2024-04-03 | 21.78 (-0.06) | 4.19 (-0.02) | 1.17 (0.0) | -7886 | 38.1 | -2816 | 13.61 | 4 | 0.02 | 20697 | 39.75 | 40.2 | 40.25 | 39.75 |
| 2024-04-02 | 21.84 (+0.01) | 4.21 (0.0) | 1.17 (0.0) | 963 | 9.39 | -235 | 2.29 | -47 | 0.46 | 10261 | 40.3 | 40.6 | 40.6 | 40.2 |
| 2024-04-01 | 21.83 (+0.02) | 4.21 (0.0) | 1.17 (0.0) | 1660 | 13.72 | -717 | 5.92 | -106 | 0.88 | 12103 | 40.65 | 40.55 | 40.85 | 40.4 |
| 2024-03-29 | 21.81 (+0.02) | 4.21 (-0.01) | 1.17 (0.0) | 3805 | 40.91 | -1298 | 13.96 | -513 | 5.52 | 9301 | 40.55 | 40.4 | 40.6 | 40.2 |
| 2024-03-28 | 21.79 (-0.03) | 4.22 (0.0) | 1.17 (0.0) | -3710 | 34.7 | 679 | 6.35 | 238 | 2.23 | 10693 | 40.25 | 40.25 | 40.45 | 40.15 |
| 2024-03-27 | 21.82 (-0.01) | 4.22 (0.0) | 1.17 (0.0) | -2484 | 31.85 | 100 | 1.28 | -68 | 0.87 | 7800 | 40.5 | 40.65 | 40.65 | 40.35 |
| 2024-03-26 | 21.83 (+0.03) | 4.22 (0.0) | 1.17 (0.0) | 5072 | 29.79 | -272 | 1.6 | 292 | 1.72 | 17024 | 40.55 | 40.15 | 40.7 | 40.1 |
| 2024-03-25 | 21.8 (0.0) | 4.22 (0.0) | 1.17 (0.0) | 307 | 2.4 | -233 | 1.82 | -319 | 2.49 | 12816 | 40.0 | 39.9 | 40.1 | 39.75 |
| 2024-03-22 | 21.8 (+0.02) | 4.22 (-0.01) | 1.17 (0.0) | -241 | 1.4 | -1315 | 7.62 | -427 | 2.47 | 17263 | 40.1 | 40.3 | 40.6 | 40.0 |
| 2024-03-21 | 21.78 (+0.08) | 4.23 (+0.02) | 1.17 (0.0) | 9830 | 44.97 | 2538 | 11.61 | 788 | 3.61 | 21858 | 40.6 | 40.2 | 40.65 | 40.2 |
| 2024-03-20 | 21.7 (-0.05) | 4.21 (0.0) | 1.17 (0.0) | -1706 | 6.85 | 775 | 3.11 | -286 | 1.15 | 24900 | 40.15 | 40.25 | 40.65 | 40.15 |
| 2024-03-19 | 21.75 (+0.02) | 4.21 (0.0) | 1.17 (0.0) | 2297 | 12.47 | 180 | 0.98 | -323 | 1.75 | 18424 | 40.2 | 40.55 | 40.6 | 40.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 21.73 (+0.03) | 4.21 (+0.01) | 1.17 (0.0) | 3176 | 19.3 | 1186 | 7.21 | -151 | 0.92 | 16453 | 40.6 | 40.85 | 40.9 | 40.4 |
| 2024-03-15 | 21.7 (+0.03) | 4.2 (0.0) | 1.17 (-0.01) | 3843 | 13.87 | -735 | 2.65 | -406 | 1.47 | 27704 | 40.9 | 40.9 | 40.9 | 40.2 |
| 2024-03-14 | 21.67 (+0.07) | 4.2 (+0.01) | 1.18 (+0.01) | 9134 | 40.88 | 1123 | 5.03 | 379 | 1.7 | 22343 | 40.9 | 40.4 | 41.0 | 40.4 |
| 2024-03-13 | 21.6 (+0.06) | 4.19 (0.0) | 1.17 (0.0) | 9069 | 34.85 | 1243 | 4.78 | -110 | 0.42 | 26021 | 40.4 | 39.65 | 40.4 | 39.65 |
| 2024-03-12 | 21.54 (0.0) | 4.19 (0.0) | 1.17 (-0.01) | 333 | 1.76 | -375 | 1.99 | -86 | 0.46 | 18881 | 39.95 | 39.85 | 40.05 | 39.7 |
| 2024-03-11 | 21.54 (+0.02) | 4.19 (+0.01) | 1.18 (+0.01) | 302 | 1.53 | 495 | 2.51 | 385 | 1.95 | 19703 | 39.8 | 39.9 | 40.1 | 39.75 |
| 2024-03-08 | 21.52 (+0.07) | 4.18 (0.0) | 1.17 (0.0) | 9887 | 37.03 | 859 | 3.22 | -211 | 0.79 | 26700 | 39.9 | 39.25 | 40.1 | 39.25 |
| 2024-03-07 | 21.45 (+0.02) | 4.18 (0.0) | 1.17 (-0.02) | 928 | 4.85 | 202 | 1.06 | -2497 | 13.06 | 19123 | 39.3 | 39.2 | 39.55 | 39.2 |
| 2024-03-06 | 21.43 (+0.02) | 4.18 (+0.01) | 1.19 (-0.01) | 1938 | 9.75 | 1574 | 7.92 | -984 | 4.95 | 19875 | 39.4 | 39.05 | 39.55 | 39.05 |
| 2024-03-05 | 21.41 (0.0) | 4.17 (+0.01) | 1.2 (0.0) | 1631 | 8.75 | 1213 | 6.51 | -757 | 4.06 | 18638 | 39.05 | 38.65 | 39.2 | 38.65 |
| 2024-03-04 | 21.41 (0.0) | 4.16 (+0.02) | 1.2 (0.0) | -1235 | 10.75 | 2283 | 19.87 | 113 | 0.98 | 11489 | 38.8 | 38.4 | 38.85 | 38.4 |
| 2024-03-01 | 21.41 (0.0) | 4.14 (0.0) | 1.2 (0.0) | 61 | 0.66 | -263 | 2.86 | 494 | 5.38 | 9180 | 38.55 | 38.6 | 38.8 | 38.55 |
| 2024-02-29 | 21.41 (+0.02) | 4.14 (0.0) | 1.2 (0.0) | 3222 | 13.33 | 298 | 1.23 | 541 | 2.24 | 24163 | 38.7 | 38.2 | 38.85 | 38.15 |
| 2024-02-27 | 21.39 (+0.01) | 4.14 (0.0) | 1.2 (+0.01) | 898 | 7.79 | -184 | 1.6 | 393 | 3.41 | 11523 | 38.2 | 38.1 | 38.4 | 38.1 |
| 2024-02-26 | 21.38 (+0.01) | 4.14 (-0.01) | 1.19 (0.0) | 678 | 7.67 | -571 | 6.46 | 716 | 8.1 | 8835 | 38.15 | 38.15 | 38.3 | 38.1 |
| 2024-02-23 | 21.37 (0.0) | 4.15 (0.0) | 1.19 (0.0) | -386 | 4.17 | -473 | 5.11 | 210 | 2.27 | 9255 | 38.3 | 38.4 | 38.55 | 38.3 |
| 2024-02-22 | 21.37 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | 1732 | 18.76 | 570 | 6.18 | 37 | 0.4 | 9230 | 38.55 | 38.35 | 38.55 | 38.35 |
| 2024-02-21 | 21.36 (-0.01) | 4.15 (0.0) | 1.19 (+0.01) | -3108 | 28.18 | -261 | 2.37 | 492 | 4.46 | 11031 | 38.35 | 38.6 | 38.7 | 38.25 |
| 2024-02-20 | 21.37 (+0.03) | 4.15 (0.0) | 1.18 (-0.01) | 3970 | 33.78 | -385 | 3.28 | -703 | 5.98 | 11751 | 38.6 | 38.4 | 38.7 | 38.25 |
| 2024-02-19 | 21.34 (+0.03) | 4.15 (0.0) | 1.19 (0.0) | 5063 | 46.39 | 75 | 0.69 | 274 | 2.51 | 10915 | 38.4 | 38.1 | 38.4 | 38.05 |
| 2024-02-16 | 21.31 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | 316 | 2.99 | -68 | 0.64 | -395 | 3.74 | 10560 | 37.9 | 37.85 | 38.25 | 37.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 21.3 (0.0) | 4.15 (0.0) | 1.19 (0.0) | -940 | 4.58 | 387 | 1.89 | -586 | 2.85 | 20527 | 37.8 | 37.6 | 38.0 | 37.55 |
| 2024-02-05 | 21.3 (-0.04) | 4.15 (-0.01) | 1.19 (0.0) | -5155 | 31.87 | -1073 | 6.63 | 407 | 2.52 | 16173 | 37.6 | 37.6 | 37.8 | 37.55 |
| 2024-02-02 | 21.34 (-0.01) | 4.16 (0.0) | 1.19 (0.0) | 677 | 7.34 | 142 | 1.54 | -407 | 4.41 | 9222 | 37.9 | 37.9 | 37.95 | 37.7 |
| 2024-02-01 | 21.35 (+0.03) | 4.16 (0.0) | 1.19 (0.0) | 2867 | 18.16 | -1014 | 6.42 | 506 | 3.2 | 15789 | 37.9 | 37.75 | 37.9 | 37.6 |
| 2024-01-31 | 21.32 (0.0) | 4.16 (0.0) | 1.19 (0.0) | -1841 | 8.07 | -267 | 1.17 | -147 | 0.64 | 22812 | 37.65 | 37.5 | 37.8 | 37.5 |
| 2024-01-30 | 21.32 (-0.01) | 4.16 (-0.01) | 1.19 (0.0) | -3397 | 24.62 | -444 | 3.22 | 482 | 3.49 | 13800 | 37.9 | 38.4 | 38.4 | 37.9 |
| 2024-01-29 | 21.33 (0.0) | 4.17 (-0.1) | 1.19 (-0.03) | 1020 | 12.56 | 42 | 0.52 | 52 | 0.64 | 8123 | 38.35 | 38.25 | 38.55 | 38.2 |
| 2024-01-26 | 21.33 (+0.03) | 4.27 (0.0) | 1.22 (+0.01) | 3247 | 28.76 | 444 | 3.93 | 274 | 2.43 | 11290 | 38.35 | 37.65 | 38.4 | 37.65 |
| 2024-01-25 | 21.3 (-0.01) | 4.27 (-0.01) | 1.21 (0.0) | -679 | 7.01 | -1517 | 15.66 | -29 | 0.3 | 9690 | 37.8 | 37.85 | 38.0 | 37.75 |
| 2024-01-24 | 21.31 (-0.01) | 4.28 (0.0) | 1.21 (-0.01) | -614 | 7.01 | -649 | 7.41 | -184 | 2.1 | 8762 | 37.85 | 37.85 | 38.05 | 37.85 |
| 2024-01-23 | 21.32 (-0.03) | 4.28 (0.0) | 1.22 (0.0) | -4625 | 39.44 | 166 | 1.42 | 22 | 0.19 | 11727 | 37.85 | 38.1 | 38.15 | 37.85 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 20.29 (-0.02) | 5.86 (0.0) | 1.76 (+0.01) | -740 | 0 | 362 | 0 | 811 | 0 | 0 | ||||
| 2025-01-17 | 20.31 (-0.07) | 5.86 (+0.04) | 1.75 (+0.06) | -8699 | 0 | 5294 | 0 | 8569 | 0 | 0 | ||||
| 2025-01-10 | 20.38 (-0.02) | 5.82 (-0.06) | 1.69 (+0.02) | -3402 | 0 | -8322 | 0 | 3920 | 0 | 0 | ||||
| 2025-01-03 | 20.4 (+0.02) | 5.88 (-0.13) | 1.67 (+0.01) | 2339 | 0 | -19371 | 0 | 1142 | 0 | 0 | ||||
| 2024-12-31 | 20.38 (-0.03) | 6.01 (-0.01) | 1.66 (+0.01) | -12009 | 0 | 981 | 0 | 1483 | 0 | 0 | ||||
| 2024-12-27 | 20.41 (+0.4) | 6.02 (-0.58) | 1.65 (+0.01) | 65805 | 53.01 | -86756 | 69.89 | 1850 | 1.49 | 124131 | 38.85 | 39.0 | 39.3 | 38.65 |
| 2024-12-20 | 20.01 (-0.06) | 6.6 (-0.24) | 1.64 (+0.03) | -14300 | 9.37 | -35424 | 23.2 | 4376 | 2.87 | 152664 | 38.6 | 39.5 | 39.8 | 38.35 |
| 2024-12-13 | 20.07 (-0.26) | 6.84 (+0.11) | 1.61 (+0.02) | -35898 | 42.55 | 16784 | 19.89 | 2989 | 3.54 | 84376 | 39.45 | 39.7 | 40.1 | 39.2 |
| 2024-12-06 | 20.33 (-0.1) | 6.73 (+0.08) | 1.59 (+0.01) | -16369 | 19.56 | 11544 | 13.8 | 1500 | 1.79 | 83676 | 39.95 | 39.8 | 40.35 | 39.4 |
| 2024-11-29 | 20.43 (-0.03) | 6.65 (+0.1) | 1.58 (+0.04) | -6481 | 4.27 | 15114 | 9.95 | 5819 | 3.83 | 151825 | 39.75 | 40.0 | 40.55 | 39.45 |
| 2024-11-22 | 20.46 (-0.07) | 6.55 (+0.06) | 1.54 (+0.04) | -7171 | 8.25 | 8205 | 9.44 | 6169 | 7.09 | 86962 | 39.75 | 39.3 | 40.0 | 39.15 |
| 2024-11-15 | 20.53 (-0.22) | 6.49 (+0.1) | 1.5 (-0.03) | -23139 | 24.01 | 15032 | 15.6 | -3957 | 4.11 | 96371 | 39.25 | 39.1 | 39.4 | 38.8 |
| 2024-11-08 | 20.75 (-0.06) | 6.39 (+0.03) | 1.53 (+0.01) | -11954 | 21.3 | 4930 | 8.78 | 1157 | 2.06 | 56133 | 39.1 | 38.7 | 39.5 | 38.65 |
| 2024-11-01 | 20.81 (-0.09) | 6.36 (+0.04) | 1.52 (+0.03) | -19261 | 29.16 | 5866 | 8.88 | 3472 | 5.26 | 66052 | 38.65 | 39.0 | 39.4 | 38.6 |
| 2024-10-25 | 20.9 (-0.13) | 6.32 (+0.42) | 1.49 (0.0) | -16769 | 27.66 | 8365 | 13.8 | 1002 | 1.65 | 60619 | 38.9 | 39.9 | 39.9 | 38.75 |
| 2024-10-18 | 21.03 (-0.03) | 5.9 (+0.02) | 1.49 (+0.06) | 2224 | 3.0 | 3150 | 4.25 | 8430 | 11.38 | 74076 | 39.8 | 39.0 | 39.8 | 38.8 |
| 2024-10-11 | 21.06 (-0.13) | 5.88 (+0.03) | 1.43 (+0.02) | -19602 | 34.48 | 3785 | 6.66 | 3054 | 5.37 | 56848 | 38.8 | 38.95 | 39.4 | 38.65 |
| 2024-10-04 | 21.19 (-0.04) | 5.85 (+0.01) | 1.41 (+0.03) | -4100 | 10.64 | 2394 | 6.21 | 3781 | 9.81 | 38536 | 38.95 | 39.65 | 39.75 | 38.9 |
| 2024-09-27 | 21.23 (-0.09) | 5.84 (+0.16) | 1.38 (+0.02) | -16742 | 19.34 | 22955 | 26.52 | 3178 | 3.67 | 86559 | 39.45 | 39.55 | 40.2 | 39.25 |
| 2024-09-20 | 21.32 (+0.02) | 5.68 (+0.08) | 1.36 (0.0) | -2316 | 3.68 | 12726 | 20.23 | -98 | 0.16 | 62918 | 39.35 | 39.15 | 39.6 | 39.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 21.3 (-0.06) | 5.6 (+0.09) | 1.36 (0.0) | -1052 | 1.41 | 13509 | 18.17 | 1117 | 1.5 | 74353 | 39.15 | 38.0 | 39.35 | 38.0 |
| 2024-09-06 | 21.36 (-0.19) | 5.51 (+0.15) | 1.36 (0.0) | -28978 | 36.04 | 22220 | 27.64 | -562 | 0.7 | 80401 | 38.9 | 39.05 | 39.15 | 37.15 |
| 2024-08-30 | 21.55 (-0.07) | 5.36 (-0.12) | 1.36 (-0.04) | 2067 | 2.22 | 5301 | 5.7 | 322 | 0.35 | 93003 | 38.95 | 39.15 | 39.75 | 38.75 |
| 2024-08-23 | 21.62 (+0.17) | 5.48 (+0.02) | 1.4 (-0.01) | 25695 | 34.49 | 2488 | 3.34 | -973 | 1.31 | 74503 | 39.05 | 39.1 | 39.15 | 38.6 |
| 2024-08-16 | 21.45 (+0.31) | 5.46 (+0.03) | 1.41 (+0.01) | 42258 | 28.78 | 4622 | 3.15 | 740 | 0.5 | 146832 | 39.0 | 39.1 | 39.6 | 38.2 |
| 2024-08-09 | 21.14 (-0.03) | 5.43 (+0.21) | 1.4 (-0.09) | -4496 | 1.85 | 30032 | 12.34 | -13526 | 5.56 | 243380 | 38.85 | 41.5 | 42.0 | 37.65 |
| 2024-08-02 | 21.17 (+0.03) | 5.22 (+0.09) | 1.49 (+0.07) | 15609 | 13.2 | 12876 | 10.89 | 10621 | 8.98 | 118255 | 42.6 | 42.8 | 43.35 | 42.05 |
| 2024-07-26 | 21.14 (-0.01) | 5.13 (+0.28) | 1.42 (+0.04) | -6599 | 10.5 | 15315 | 24.37 | 5562 | 8.85 | 62839 | 42.7 | 41.9 | 42.9 | 41.6 |
| 2024-07-19 | 21.15 (-0.1) | 4.85 (+0.23) | 1.38 (+0.03) | -11140 | 9.92 | 33558 | 29.87 | 5191 | 4.62 | 112345 | 42.25 | 42.25 | 42.75 | 41.65 |
| 2024-07-12 | 21.25 (+0.13) | 4.62 (+0.01) | 1.35 (+0.04) | 23117 | 23.24 | 1205 | 1.21 | 5485 | 5.51 | 99474 | 42.05 | 42.1 | 42.5 | 41.4 |
| 2024-07-05 | 21.12 (-0.22) | 4.61 (+0.63) | 1.31 (+0.07) | -25214 | 13.34 | 90716 | 47.98 | 9482 | 5.02 | 189070 | 42.1 | 40.4 | 42.8 | 40.3 |
| 2024-06-28 | 21.34 (-0.23) | 3.98 (+0.4) | 1.24 (+0.02) | -41183 | 31.56 | 57078 | 43.75 | 3017 | 2.31 | 130478 | 40.4 | 40.0 | 40.7 | 39.8 |
| 2024-06-21 | 21.57 (+0.04) | 3.58 (+0.09) | 1.22 (+0.01) | 983 | 1.03 | 14322 | 15.05 | 2056 | 2.16 | 95178 | 40.0 | 39.6 | 40.2 | 39.6 |
| 2024-06-14 | 21.53 (+0.15) | 3.49 (-0.07) | 1.21 (0.0) | 12178 | 20.11 | -11079 | 18.29 | 248 | 0.41 | 60558 | 39.55 | 39.1 | 39.6 | 39.1 |
| 2024-06-07 | 21.38 (-0.06) | 3.56 (-0.17) | 1.21 (0.0) | 9882 | 9.07 | -23844 | 21.88 | -481 | 0.44 | 108956 | 39.35 | 39.2 | 39.5 | 38.85 |
| 2024-05-31 | 21.44 (-0.23) | 3.73 (-0.15) | 1.21 (0.0) | -30032 | 16.65 | -22236 | 12.33 | -904 | 0.5 | 180341 | 39.05 | 40.05 | 40.05 | 38.85 |
| 2024-05-24 | 21.67 (-0.08) | 3.88 (-0.01) | 1.21 (-0.02) | -11149 | 19.19 | -759 | 1.31 | -1790 | 3.08 | 58089 | 40.0 | 40.9 | 40.95 | 40.0 |
| 2024-05-17 | 21.75 (+0.04) | 3.89 (0.0) | 1.23 (+0.01) | 2867 | 3.97 | -50 | 0.07 | 1352 | 1.87 | 72198 | 40.85 | 40.95 | 41.2 | 40.5 |
| 2024-05-10 | 21.71 (+0.12) | 3.89 (+0.03) | 1.22 (0.0) | 16999 | 16.05 | 4227 | 3.99 | 12 | 0.01 | 105919 | 40.95 | 40.2 | 41.2 | 40.2 |
| 2024-05-03 | 21.59 (-0.03) | 3.86 (0.0) | 1.22 (+0.01) | 5298 | 7.08 | 496 | 0.66 | 1103 | 1.47 | 74787 | 40.05 | 39.3 | 40.35 | 39.3 |
| 2024-04-26 | 21.62 (-0.12) | 3.86 (-0.21) | 1.21 (+0.02) | -20010 | 14.46 | -18723 | 13.53 | 3175 | 2.29 | 138352 | 39.1 | 39.4 | 40.5 | 38.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 21.74 (+0.03) | 4.07 (-0.11) | 1.19 (+0.03) | 6348 | 4.44 | -16217 | 11.35 | 3777 | 2.64 | 142918 | 38.7 | 39.95 | 40.1 | 38.0 |
| 2024-04-12 | 21.71 (-0.07) | 4.18 (-0.01) | 1.16 (-0.01) | -12727 | 21.26 | -549 | 0.92 | -820 | 1.37 | 59858 | 39.95 | 39.7 | 40.65 | 39.7 |
| 2024-04-03 | 21.78 (-0.03) | 4.19 (-0.02) | 1.17 (0.0) | -5263 | 12.22 | -3768 | 8.75 | -149 | 0.35 | 43061 | 39.75 | 40.55 | 40.85 | 39.75 |
| 2024-03-29 | 21.81 (+0.01) | 4.21 (-0.01) | 1.17 (0.0) | 2990 | 5.19 | -1024 | 1.78 | -370 | 0.64 | 57637 | 40.55 | 39.9 | 40.7 | 39.75 |
| 2024-03-22 | 21.8 (+0.1) | 4.22 (+0.02) | 1.17 (0.0) | 13356 | 13.5 | 3364 | 3.4 | -399 | 0.4 | 98900 | 40.1 | 40.85 | 40.9 | 40.0 |
| 2024-03-15 | 21.7 (+0.18) | 4.2 (+0.02) | 1.17 (0.0) | 22681 | 19.78 | 1751 | 1.53 | 162 | 0.14 | 114654 | 40.9 | 39.9 | 41.0 | 39.65 |
| 2024-03-08 | 21.52 (+0.11) | 4.18 (+0.04) | 1.17 (-0.03) | 13149 | 13.72 | 6131 | 6.4 | -4336 | 4.52 | 95827 | 39.9 | 38.4 | 40.1 | 38.4 |
| 2024-03-01 | 21.41 (+0.04) | 4.14 (-0.01) | 1.2 (+0.01) | 4859 | 0 | -720 | 0 | 2144 | 0 | 0 | ||||
| 2024-02-23 | 21.37 (+0.06) | 4.15 (0.0) | 1.19 (0.0) | 7271 | 0 | -474 | 0 | 310 | 0 | 0 | ||||
| 2024-02-16 | 21.31 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | -624 | 0 | 319 | 0 | -981 | 0 | 0 | ||||
| 2024-02-05 | 21.3 (-0.04) | 4.15 (-0.01) | 1.19 (0.0) | -5155 | 0 | -1073 | 0 | 407 | 0 | 0 | ||||
| 2024-02-02 | 21.34 (+0.01) | 4.16 (-0.11) | 1.19 (-0.03) | -674 | 0 | -1541 | 0 | 486 | 0 | 0 | ||||
| 2024-01-26 | 21.33 (-0.03) | 4.27 (+0.08) | 1.22 (0.0) | -4985 | 0 | -1278 | 0 | 1 | 0 | 0 | ||||
| 2024-01-19 | 21.36 (-0.3) | 4.19 (-0.01) | 1.22 (+0.05) | -42243 | 0 | -1095 | 0 | 6074 | 0 | 0 | ||||
| 2024-01-12 | 21.66 (-0.01) | 4.2 (+0.01) | 1.17 (+0.02) | 2375 | 0 | -1197 | 0 | 2982 | 0 | 0 | ||||
| 2023-12-29 | 21.67 (+0.09) | 4.19 (+0.04) | 1.15 (-0.03) | 11758 | 21.59 | 5798 | 10.65 | -4280 | 7.86 | 54464 | 39.2 | 38.35 | 39.25 | 38.2 |
| 2023-12-22 | 21.58 (-0.32) | 4.15 (+0.21) | 1.18 (-0.03) | -42169 | 33.9 | 29361 | 23.6 | -3832 | 3.08 | 124409 | 38.35 | 39.35 | 39.55 | 38.15 |
| 2023-12-15 | 21.9 (+0.09) | 3.94 (+0.06) | 1.21 (0.0) | 10577 | 12.47 | 7983 | 9.41 | -832 | 0.98 | 84810 | 39.35 | 39.25 | 39.65 | 38.75 |
| 2023-12-08 | 21.81 (+0.12) | 3.88 (+0.02) | 1.21 (-0.01) | 16393 | 19.57 | 2470 | 2.95 | -774 | 0.92 | 83763 | 39.25 | 38.7 | 39.55 | 38.6 |
| 2023-12-01 | 21.69 (+0.04) | 3.86 (+0.04) | 1.22 (0.0) | 749 | 0.67 | 6806 | 6.06 | -266 | 0.24 | 112362 | 38.65 | 39.5 | 40.15 | 38.6 |
| 2023-11-24 | 21.65 (+0.15) | 3.82 (+0.04) | 1.22 (-0.01) | 18773 | 27.64 | 5833 | 8.59 | -1160 | 1.71 | 67927 | 39.5 | 39.2 | 39.85 | 38.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-17 | 21.5 (+0.26) | 3.78 (0.0) | 1.23 (+0.01) | 36049 | 44.4 | -1387 | 1.71 | 992 | 1.22 | 81184 | 39.2 | 38.45 | 39.6 | 38.2 |
| 2023-11-10 | 21.24 (+0.09) | 3.78 (0.0) | 1.22 (0.0) | 13383 | 25.57 | 287 | 0.55 | -324 | 0.62 | 52339 | 38.4 | 38.4 | 38.7 | 38.15 |
| 2023-11-03 | 21.15 (+0.02) | 3.78 (+0.03) | 1.22 (+0.01) | 9938 | 14.03 | 4012 | 5.66 | 1638 | 2.31 | 70854 | 38.25 | 36.85 | 38.25 | 36.3 |
| 2023-10-27 | 21.13 (-0.08) | 3.75 (-0.15) | 1.21 (0.0) | -7829 | 11.86 | 1477 | 2.24 | 101 | 0.15 | 66006 | 36.95 | 37.3 | 37.45 | 36.15 |
| 2023-10-20 | 21.21 (+0.04) | 3.9 (+0.03) | 1.21 (+0.05) | 5208 | 6.41 | 2980 | 3.67 | 7550 | 9.29 | 81247 | 37.5 | 38.25 | 38.85 | 37.05 |
| 2023-10-13 | 21.17 (+0.17) | 3.87 (+0.01) | 1.16 (+0.02) | 27685 | 37.2 | 2133 | 2.87 | 2117 | 2.84 | 74416 | 38.5 | 38.0 | 38.95 | 37.7 |
| 2023-10-06 | 21.0 (+0.08) | 3.86 (0.0) | 1.14 (0.0) | 10718 | 12.55 | 470 | 0.55 | 1159 | 1.36 | 85427 | 37.5 | 37.85 | 37.9 | 36.8 |
| 2023-09-28 | 20.92 (+0.04) | 3.86 (+0.03) | 1.14 (0.0) | 5055 | 10.88 | 3139 | 6.75 | -565 | 1.22 | 46475 | 37.7 | 37.8 | 38.0 | 37.45 |
| 2023-09-22 | 20.88 (+0.06) | 3.83 (+0.04) | 1.14 (-0.01) | 525 | 0.7 | 5531 | 7.41 | -999 | 1.34 | 74685 | 37.8 | 37.5 | 38.0 | 37.05 |
| 2023-09-15 | 20.82 (+0.1) | 3.79 (+0.01) | 1.15 (+0.01) | 7849 | 9.28 | 2455 | 2.9 | 493 | 0.58 | 84586 | 37.55 | 36.2 | 37.6 | 36.0 |
| 2023-09-08 | 20.72 (0.0) | 3.78 (+0.05) | 1.14 (-0.01) | -2136 | 3.49 | 5869 | 9.58 | -1350 | 2.2 | 61275 | 36.1 | 36.0 | 36.25 | 35.55 |
| 2023-09-01 | 20.72 (-0.08) | 3.73 (+0.01) | 1.15 (-0.01) | -9197 | 11.14 | 5463 | 6.62 | 269 | 0.33 | 82564 | 36.0 | 35.7 | 36.8 | 35.7 |
| 2023-08-25 | 20.8 (+0.01) | 3.72 (-0.01) | 1.16 (-0.01) | -1416 | 1.59 | -141 | 0.16 | -1103 | 1.24 | 88807 | 35.65 | 36.1 | 36.1 | 35.05 |
| 2023-08-18 | 20.79 (-0.18) | 3.73 (+0.04) | 1.17 (0.0) | -23776 | 18.06 | 5052 | 3.84 | -545 | 0.41 | 131672 | 35.7 | 37.6 | 37.6 | 35.2 |
| 2023-08-11 | 20.97 (-0.14) | 3.69 (+0.06) | 1.17 (-0.01) | -21256 | 16.29 | 8981 | 6.88 | -1504 | 1.15 | 130491 | 37.65 | 39.5 | 40.0 | 37.55 |
| 2023-08-04 | 21.11 (-0.04) | 3.63 (+0.04) | 1.18 (-0.01) | -8159 | 9.15 | 4499 | 5.05 | -985 | 1.1 | 89158 | 39.6 | 40.1 | 40.6 | 39.2 |
| 2023-07-28 | 21.15 (-0.16) | 3.59 (+0.03) | 1.19 (-0.03) | -4179 | 5.26 | 4645 | 5.85 | -4678 | 5.89 | 79414 | 40.05 | 39.0 | 40.3 | 38.8 |
| 2023-07-21 | 21.31 (-0.1) | 3.56 (+0.16) | 1.22 (-0.02) | -19797 | 15.42 | 21918 | 17.08 | -1890 | 1.47 | 128345 | 39.35 | 38.8 | 39.5 | 38.55 |
| 2023-07-14 | 21.41 (+0.11) | 3.4 (-0.01) | 1.24 (-0.01) | 7139 | 7.31 | -1126 | 1.15 | -1894 | 1.94 | 97607 | 38.9 | 37.3 | 38.9 | 36.8 |
| 2023-07-07 | 21.3 (+0.01) | 3.41 (+0.14) | 1.25 (0.0) | 2236 | 2.55 | -1249 | 1.43 | -521 | 0.6 | 87546 | 37.3 | 38.25 | 38.7 | 36.75 |
| 2023-06-30 | 21.29 (-0.13) | 3.27 (+0.16) | 1.25 (0.0) | -17130 | 14.9 | 22896 | 19.91 | 884 | 0.77 | 114972 | 38.2 | 37.65 | 38.7 | 37.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-21 | 21.42 (-0.49) | 3.11 (+0.53) | 1.25 (0.0) | -67295 | 50.28 | 73763 | 55.12 | -853 | 0.64 | 133831 | 37.75 | 36.8 | 37.75 | 36.5 |
| 2023-06-16 | 21.91 (-0.22) | 2.58 (+0.15) | 1.25 (0.0) | -15838 | 13.79 | 20457 | 17.81 | 517 | 0.45 | 114863 | 36.8 | 37.65 | 38.0 | 36.8 |
| 2023-06-09 | 22.13 (+0.22) | 2.43 (0.0) | 1.25 (+0.01) | 35236 | 36.24 | 525 | 0.54 | 800 | 0.82 | 97241 | 37.65 | 36.3 | 37.75 | 36.25 |
| 2023-06-02 | 21.91 (-0.02) | 2.43 (-0.11) | 1.24 (0.0) | 17330 | 11.33 | -14976 | 9.79 | 1201 | 0.79 | 152906 | 36.1 | 35.9 | 36.3 | 35.6 |
| 2023-05-26 | 21.93 (+0.1) | 2.54 (-0.09) | 1.24 (+0.01) | 3296 | 2.82 | -13442 | 11.52 | 788 | 0.68 | 116681 | 36.15 | 36.0 | 36.2 | 35.35 |
| 2023-05-19 | 21.83 (+0.13) | 2.63 (+0.01) | 1.23 (+0.1) | 12346 | 12.55 | 1937 | 1.97 | 13801 | 14.03 | 98399 | 36.0 | 34.3 | 36.25 | 34.2 |
| 2023-05-12 | 21.7 (-0.02) | 2.62 (+0.02) | 1.13 (0.0) | -4669 | 7.96 | 2369 | 4.04 | 510 | 0.87 | 58626 | 34.3 | 34.3 | 35.05 | 34.2 |
| 2023-05-05 | 21.72 (-0.04) | 2.6 (+0.02) | 1.13 (+0.01) | -821 | 2.49 | 3090 | 9.39 | 1216 | 3.69 | 32919 | 34.25 | 34.0 | 34.5 | 33.9 |
| 2023-04-28 | 21.76 (+0.02) | 2.58 (+0.01) | 1.12 (+0.01) | -125 | 0.31 | 947 | 2.36 | 1730 | 4.31 | 40153 | 34.05 | 33.95 | 34.2 | 33.65 |
| 2023-04-21 | 21.74 (+0.06) | 2.57 (0.0) | 1.11 (+0.01) | 9743 | 15.95 | 759 | 1.24 | 597 | 0.98 | 61089 | 34.05 | 33.5 | 34.5 | 33.35 |
| 2023-04-14 | 21.68 (+0.13) | 2.57 (+0.01) | 1.1 (0.0) | 20112 | 37.43 | 498 | 0.93 | 579 | 1.08 | 53736 | 33.45 | 33.0 | 33.45 | 32.9 |
| 2023-04-07 | 21.55 (-0.01) | 2.56 (0.0) | 1.1 (0.0) | -1435 | 7.23 | 101 | 0.51 | -25 | 0.13 | 19848 | 32.8 | 32.95 | 33.1 | 32.7 |
| 2023-03-31 | 21.56 (+0.06) | 2.56 (-0.01) | 1.1 (0.0) | 4852 | 9.9 | -249 | 0.51 | 128 | 0.26 | 49011 | 33.0 | 33.25 | 33.25 | 32.65 |
| 2023-03-24 | 21.5 (-0.05) | 2.57 (+0.02) | 1.1 (0.0) | 5598 | 11.86 | 3942 | 8.35 | 169 | 0.36 | 47182 | 33.1 | 31.9 | 33.2 | 31.75 |
| 2023-03-17 | 21.55 (-0.07) | 2.55 (+0.04) | 1.1 (0.0) | -8903 | 9.61 | 5115 | 5.52 | -1209 | 1.3 | 92668 | 31.75 | 32.45 | 32.8 | 31.5 |
| 2023-03-10 | 21.62 (-0.05) | 2.51 (+0.02) | 1.1 (+0.01) | -7359 | 9.21 | 3206 | 4.01 | 1558 | 1.95 | 79937 | 32.65 | 32.85 | 33.65 | 32.6 |
| 2023-03-03 | 21.67 (-0.09) | 2.49 (+0.03) | 1.09 (-0.01) | -11026 | 0 | 3260 | 0 | -1025 | 0 | 0 | ||||
| 2023-02-24 | 21.76 (-0.04) | 2.46 (+0.01) | 1.1 (-0.01) | -4229 | 0 | 2395 | 0 | -1160 | 0 | 0 | ||||
| 2023-02-17 | 21.8 (+0.06) | 2.45 (+0.04) | 1.11 (0.0) | 4423 | 0 | 5586 | 0 | 289 | 0 | 0 | ||||
| 2023-02-10 | 21.74 (0.0) | 2.41 (+0.02) | 1.11 (0.0) | -1040 | 0 | 2790 | 0 | -547 | 0 | 0 | ||||
| 2023-02-03 | 21.74 (-0.04) | 2.39 (+0.01) | 1.11 (0.0) | -6830 | 0 | 1462 | 0 | 326 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-01-17 | 21.78 (+0.07) | 2.38 (-0.01) | 1.11 (0.0) | 8372 | 0 | -2719 | 0 | 58 | 0 | 0 | ||||
| 2023-01-13 | 21.71 (+0.16) | 2.39 (+0.01) | 1.11 (+0.01) | 19625 | 0 | 1428 | 0 | 530 | 0 | 0 | ||||
| 2023-01-06 | 21.55 (+0.12) | 2.38 (-0.1) | 1.1 (0.0) | 17830 | 0 | -13904 | 0 | 119 | 0 | 0 | ||||
| 2022-12-30 | 21.43 (+0.02) | 2.48 (+0.09) | 1.1 (-0.01) | 2581 | 5.55 | 2392 | 5.15 | -1035 | 2.23 | 46474 | 30.35 | 30.55 | 30.8 | 30.1 |
| 2022-12-23 | 21.41 (-0.08) | 2.39 (+0.01) | 1.11 (-0.01) | -6900 | 12.66 | 772 | 1.42 | -1784 | 3.27 | 54491 | 30.55 | 30.5 | 30.85 | 30.3 |
| 2022-12-16 | 21.49 (-0.09) | 2.38 (+0.01) | 1.12 (-0.01) | -12192 | 13.54 | 2162 | 2.4 | -827 | 0.92 | 90037 | 30.8 | 31.05 | 31.3 | 30.65 |
| 2022-12-09 | 21.58 (-0.04) | 2.37 (+0.01) | 1.13 (0.0) | -5088 | 6.82 | 949 | 1.27 | -75 | 0.1 | 74645 | 31.15 | 31.1 | 31.3 | 30.65 |
| 2022-12-02 | 21.62 (0.0) | 2.36 (+0.02) | 1.13 (-0.02) | 515 | 0.38 | 2174 | 1.61 | -2103 | 1.56 | 134909 | 31.1 | 30.9 | 32.15 | 30.65 |
| 2022-11-25 | 21.62 (+0.19) | 2.34 (+0.07) | 1.15 (+0.01) | 25296 | 29.0 | 9622 | 11.03 | 69 | 0.08 | 87222 | 31.35 | 30.2 | 31.65 | 30.05 |
| 2022-11-18 | 21.43 (+0.11) | 2.27 (+0.03) | 1.14 (-0.02) | 14298 | 12.85 | 5007 | 4.5 | -1658 | 1.49 | 111310 | 30.2 | 30.85 | 31.4 | 30.0 |
| 2022-11-11 | 21.32 (+0.19) | 2.24 (-0.01) | 1.16 (0.0) | 26260 | 27.81 | -1180 | 1.25 | 29 | 0.03 | 94414 | 30.85 | 29.8 | 31.15 | 29.6 |
| 2022-11-04 | 21.13 (-0.21) | 2.25 (+0.02) | 1.16 (+0.01) | -27568 | 30.11 | 2234 | 2.44 | 493 | 0.54 | 91555 | 29.55 | 30.0 | 30.3 | 28.8 |
| 2022-10-28 | 21.34 (+0.07) | 2.23 (0.0) | 1.15 (+0.04) | 7253 | 8.2 | -357 | 0.4 | 5824 | 6.59 | 88418 | 29.8 | 29.9 | 30.5 | 29.4 |
| 2022-10-21 | 21.27 (+0.06) | 2.23 (-0.01) | 1.11 (+0.01) | 10261 | 9.15 | -687 | 0.61 | 1888 | 1.68 | 112185 | 29.7 | 29.3 | 29.75 | 28.4 |
| 2022-10-14 | 21.21 (-0.15) | 2.24 (+0.04) | 1.1 (+0.01) | -20683 | 19.8 | 5159 | 4.94 | 1270 | 1.22 | 104468 | 29.4 | 30.3 | 30.4 | 29.4 |
| 2022-10-07 | 21.36 (-0.11) | 2.2 (+0.08) | 1.09 (0.0) | -1100 | 1.21 | 2817 | 3.09 | 459 | 0.5 | 91121 | 31.0 | 30.85 | 31.35 | 30.55 |
| 2022-09-30 | 21.47 (0.0) | 2.12 (+0.05) | 1.09 (+0.01) | -16026 | 10.23 | 6256 | 3.99 | 853 | 0.54 | 156693 | 31.15 | 33.7 | 33.7 | 31.05 |
| 2022-09-23 | 21.47 (+0.05) | 2.07 (+0.03) | 1.08 (-0.01) | 3610 | 4.87 | 4472 | 6.03 | -1050 | 1.42 | 74120 | 33.9 | 34.7 | 34.85 | 33.6 |
| 2022-09-16 | 21.42 (-0.05) | 2.04 (+0.01) | 1.09 (0.0) | -5646 | 6.18 | 1122 | 1.23 | -1009 | 1.1 | 91332 | 34.5 | 35.2 | 35.6 | 34.3 |
| 2022-09-08 | 21.47 (-0.04) | 2.03 (+0.02) | 1.09 (-0.01) | -6041 | 11.99 | 3826 | 7.6 | -865 | 1.72 | 50368 | 35.0 | 35.15 | 35.5 | 34.85 |
| 2022-09-02 | 21.51 (-0.02) | 2.01 (0.0) | 1.1 (-0.05) | -19232 | 24.25 | 6178 | 7.79 | -3255 | 4.1 | 79302 | 35.0 | 35.1 | 35.9 | 35.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 21.53 (-0.19) | 2.01 (+0.04) | 1.15 (0.0) | -26135 | 39.73 | 5478 | 8.33 | 141 | 0.21 | 65787 | 35.85 | 35.55 | 35.95 | 35.1 |
| 2022-08-19 | 21.72 (-0.07) | 1.97 (+0.01) | 1.15 (0.0) | -18842 | 25.82 | 1534 | 2.1 | 56 | 0.08 | 72964 | 35.8 | 35.7 | 36.05 | 35.45 |
| 2022-08-12 | 21.79 (-0.2) | 1.96 (+0.06) | 1.15 (0.0) | -39658 | 25.94 | 8029 | 5.25 | -145 | 0.09 | 152866 | 35.7 | 35.85 | 37.35 | 35.4 |
| 2022-08-05 | 21.99 (-0.11) | 1.9 (+0.03) | 1.15 (0.0) | -14469 | 19.82 | 3783 | 5.18 | -383 | 0.52 | 73009 | 35.85 | 35.4 | 36.1 | 35.0 |
| 2022-07-29 | 22.1 (-0.13) | 1.87 (+0.01) | 1.15 (0.0) | -12773 | 16.36 | 1065 | 1.36 | 93 | 0.12 | 78066 | 35.4 | 34.7 | 35.9 | 34.25 |
| 2022-07-22 | 22.23 (-0.03) | 1.86 (+0.01) | 1.15 (0.0) | -5648 | 9.43 | 2179 | 3.64 | 1017 | 1.7 | 59910 | 34.9 | 33.9 | 35.0 | 33.7 |
| 2022-07-15 | 22.26 (-0.16) | 1.85 (0.0) | 1.15 (+0.01) | -19898 | 27.03 | -210 | 0.29 | 711 | 0.97 | 73613 | 33.9 | 34.9 | 35.25 | 33.35 |
| 2022-07-08 | 22.42 (-0.11) | 1.85 (+0.02) | 1.14 (+0.02) | -18305 | 29.05 | 3093 | 4.91 | 3008 | 4.77 | 63020 | 35.05 | 35.5 | 36.2 | 34.8 |
| 2022-07-01 | 22.53 (-0.21) | 1.83 (+0.4) | 1.12 (+0.02) | -15117 | 17.64 | 9731 | 11.36 | 2493 | 2.91 | 85683 | 35.25 | 36.6 | 36.7 | 35.1 |
| 2022-06-24 | 22.74 (+0.69) | 1.43 (-0.74) | 1.1 (+0.07) | 97242 | 46.35 | -101063 | 48.17 | 9879 | 4.71 | 209815 | 36.15 | 35.3 | 36.5 | 34.6 |
| 2022-06-17 | 22.05 (+0.03) | 2.17 (-0.23) | 1.03 (+0.04) | -1275 | 0.76 | -30348 | 18.2 | 4914 | 2.95 | 166714 | 35.3 | 36.3 | 37.0 | 35.05 |
| 2022-06-10 | 22.02 (-0.24) | 2.4 (-0.01) | 0.99 (+0.01) | -23869 | 25.73 | -1323 | 1.43 | 1979 | 2.13 | 92773 | 37.1 | 37.3 | 38.0 | 36.65 |
| 2022-06-02 | 22.26 (-0.03) | 2.41 (-0.04) | 0.98 (+0.01) | -8888 | 8.22 | -6356 | 5.88 | 1498 | 1.39 | 108107 | 37.9 | 38.2 | 38.75 | 37.6 |
| 2022-05-27 | 22.29 (-0.02) | 2.45 (-0.03) | 0.97 (+0.02) | -1441 | 1.53 | -4139 | 4.4 | 2406 | 2.56 | 93998 | 37.95 | 37.2 | 38.05 | 36.65 |
| 2022-05-20 | 22.31 (-0.21) | 2.48 (0.0) | 0.95 (+0.02) | -23869 | 20.55 | 74 | 0.06 | 2702 | 2.33 | 116148 | 37.1 | 37.05 | 37.6 | 36.25 |
| 2022-05-13 | 22.52 (+0.03) | 2.48 (-0.02) | 0.93 (0.0) | 4266 | 2.88 | -1590 | 1.07 | -654 | 0.44 | 148174 | 36.95 | 38.55 | 38.9 | 36.3 |
| 2022-05-06 | 22.49 (-0.03) | 2.5 (-0.01) | 0.93 (-0.02) | -1484 | 1.65 | -2133 | 2.36 | -2082 | 2.31 | 90201 | 39.35 | 41.4 | 41.4 | 38.6 |
| 2022-04-29 | 22.52 (0.0) | 2.51 (+0.05) | 0.95 (+0.01) | -233 | 0.2 | 6787 | 5.96 | 713 | 0.63 | 113815 | 41.6 | 41.15 | 42.0 | 40.8 |
| 2022-04-22 | 22.52 (+0.17) | 2.46 (0.0) | 0.94 (+0.02) | 25950 | 17.47 | 153 | 0.1 | 2903 | 1.95 | 148543 | 41.55 | 42.6 | 42.65 | 40.65 |
| 2022-04-15 | 22.35 (+0.2) | 2.46 (+0.04) | 0.92 (+0.03) | 26246 | 21.8 | 5746 | 4.77 | 4165 | 3.46 | 120392 | 42.85 | 44.4 | 45.1 | 42.4 |
| 2022-04-08 | 22.15 (+0.06) | 2.42 (+0.04) | 0.89 (+0.01) | 9440 | 9.48 | 4809 | 4.83 | 1977 | 1.99 | 99546 | 44.35 | 43.2 | 45.4 | 42.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-01 | 22.09 (+0.15) | 2.38 (+0.33) | 0.88 (+0.02) | 27377 | 28.41 | 4311 | 4.47 | 2164 | 2.25 | 96373 | 43.1 | 41.7 | 43.2 | 41.6 |
| 2022-03-25 | 21.94 (+0.21) | 2.05 (+0.03) | 0.86 (+0.01) | 24787 | 22.38 | 4369 | 3.94 | 1128 | 1.02 | 110765 | 42.2 | 40.45 | 42.5 | 40.45 |
| 2022-03-18 | 21.73 (+0.28) | 2.02 (+0.05) | 0.85 (+0.01) | 34563 | 24.56 | 6669 | 4.74 | 1327 | 0.94 | 140710 | 40.45 | 38.0 | 40.8 | 38.0 |
| 2022-03-11 | 21.45 (-0.07) | 1.97 (+0.03) | 0.84 (+0.02) | 672 | 0.64 | 5110 | 4.9 | 2962 | 2.84 | 104288 | 37.95 | 37.5 | 38.25 | 37.0 |
| 2022-03-04 | 21.52 (+0.05) | 1.94 (+0.02) | 0.82 (0.0) | 5898 | 0 | 1880 | 0 | 726 | 0 | 0 | ||||
| 2022-02-25 | 21.47 (-0.18) | 1.92 (+0.06) | 0.82 (0.0) | -21462 | 0 | 8953 | 0 | -1052 | 0 | 0 | ||||
| 2022-02-18 | 21.65 (-0.01) | 1.86 (+0.03) | 0.82 (0.0) | 1857 | 0 | 3677 | 0 | 124 | 0 | 0 | ||||
| 2022-02-11 | 21.66 (+0.14) | 1.83 (+0.03) | 0.82 (+0.01) | 18863 | 0 | 3499 | 0 | 2173 | 0 | 0 | ||||
| 2022-01-26 | 21.52 (-0.05) | 1.8 (+0.02) | 0.81 (+0.01) | -4007 | 0 | 2499 | 0 | 1139 | 0 | 0 | ||||
| 2022-01-21 | 21.57 (+0.06) | 1.78 (+0.01) | 0.8 (+0.01) | 6760 | 0 | 2360 | 0 | 1725 | 0 | 0 | ||||
| 2022-01-14 | 21.51 (+0.2) | 1.77 (+0.03) | 0.79 (+0.01) | 29162 | 0 | 3722 | 0 | 903 | 0 | 0 | ||||
| 2022-01-07 | 21.31 (+0.26) | 1.74 (+0.01) | 0.78 (0.0) | 35014 | 0 | 1966 | 0 | 321 | 0 | 0 | ||||
| 2021-12-30 | 21.05 (+0.13) | 1.73 (-0.01) | 0.78 (0.0) | 17449 | 44.1 | -2572 | 6.5 | -204 | 0.52 | 39569 | 35.55 | 35.5 | 35.75 | 35.35 |
| 2021-12-24 | 20.92 (+0.11) | 1.74 (0.0) | 0.78 (0.0) | 14903 | 19.64 | 133 | 0.18 | -645 | 0.85 | 75898 | 35.5 | 35.7 | 36.0 | 35.35 |
| 2021-12-17 | 20.81 (+0.06) | 1.74 (+0.12) | 0.78 (0.0) | 8928 | 10.52 | 16557 | 19.51 | -324 | 0.38 | 84858 | 35.9 | 35.65 | 35.9 | 35.1 |
| 2021-12-10 | 20.75 (+0.16) | 1.62 (0.0) | 0.78 (-0.01) | 21120 | 23.26 | 63 | 0.07 | -1306 | 1.44 | 90790 | 35.65 | 34.0 | 35.7 | 33.9 |
| 2021-12-03 | 20.59 (-0.1) | 1.62 (-0.01) | 0.79 (-0.01) | -12308 | 11.86 | -508 | 0.49 | -732 | 0.71 | 103815 | 34.15 | 33.8 | 34.3 | 33.55 |
| 2021-11-26 | 20.69 (-0.13) | 1.63 (+0.01) | 0.8 (0.0) | -21398 | 30.53 | 736 | 1.05 | -677 | 0.97 | 70098 | 33.9 | 34.5 | 34.6 | 33.85 |
| 2021-11-19 | 20.82 (+0.11) | 1.62 (+0.01) | 0.8 (-0.04) | 14633 | 20.15 | 1495 | 2.06 | -4592 | 6.32 | 72609 | 34.65 | 33.95 | 34.75 | 33.8 |
| 2021-11-12 | 20.71 (+0.04) | 1.61 (+0.02) | 0.84 (-0.01) | 4862 | 6.42 | 1975 | 2.61 | -904 | 1.19 | 75725 | 32.45 | 33.7 | 34.0 | 31.9 |
| 2021-11-05 | 20.67 (+0.01) | 1.59 (0.0) | 0.85 (+0.01) | 618 | 0.81 | 828 | 1.09 | 440 | 0.58 | 76096 | 33.2 | 33.4 | 33.7 | 33.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-10-29 | 20.66 (+0.02) | 1.59 (+0.01) | 0.84 (+0.03) | 3228 | 3.51 | 546 | 0.59 | 4423 | 4.82 | 91843 | 32.95 | 33.0 | 33.5 | 32.4 |
| 2021-10-22 | 20.64 (+0.09) | 1.58 (-0.03) | 0.81 (+0.1) | 11714 | 15.27 | -3746 | 4.88 | 13059 | 17.03 | 76701 | 33.05 | 32.5 | 33.1 | 32.4 |
| 2021-10-15 | 20.55 (+0.06) | 1.61 (+0.01) | 0.71 (-0.02) | 9529 | 16.38 | 1197 | 2.06 | -2822 | 4.85 | 58164 | 32.5 | 32.1 | 32.6 | 31.9 |
| 2021-10-08 | 20.49 (-0.02) | 1.6 (+0.02) | 0.73 (+0.04) | 394 | 0.63 | 3139 | 5.05 | 6615 | 10.64 | 62165 | 32.25 | 32.05 | 32.5 | 31.9 |
| 2021-10-01 | 20.51 (-0.2) | 1.58 (+0.08) | 0.69 (+0.03) | -27410 | 36.64 | 3096 | 4.14 | 2974 | 3.97 | 74819 | 32.05 | 32.4 | 32.5 | 31.85 |
| 2021-09-24 | 20.71 (-0.07) | 1.5 (+0.08) | 0.66 (-0.01) | -9861 | 21.23 | 9854 | 21.21 | -334 | 0.72 | 46450 | 32.4 | 32.0 | 32.5 | 31.9 |
| 2021-09-17 | 20.78 (+0.09) | 1.42 (-0.01) | 0.67 (0.0) | 8485 | 12.33 | -235 | 0.34 | -531 | 0.77 | 68837 | 32.15 | 32.4 | 32.5 | 32.15 |
| 2021-09-10 | 20.69 (+0.05) | 1.43 (+0.01) | 0.67 (0.0) | 6249 | 11.32 | 248 | 0.45 | -224 | 0.41 | 55197 | 32.45 | 32.55 | 32.6 | 32.2 |
| 2021-09-03 | 20.64 (+0.16) | 1.42 (0.0) | 0.67 (0.0) | 20623 | 24.62 | 80 | 0.1 | 94 | 0.11 | 83758 | 32.55 | 32.0 | 32.8 | 31.9 |
| 2021-08-27 | 20.48 (+0.05) | 1.42 (0.0) | 0.67 (+0.01) | 1691 | 2.23 | 935 | 1.23 | 1938 | 2.55 | 75927 | 32.0 | 31.55 | 32.0 | 31.05 |
| 2021-08-20 | 20.43 (+0.01) | 1.42 (+0.01) | 0.66 (+0.02) | 2521 | 2.33 | 1402 | 1.29 | 2799 | 2.58 | 108355 | 31.45 | 31.05 | 31.95 | 30.85 |
| 2021-08-13 | 20.42 (-0.14) | 1.41 (+0.07) | 0.64 (-0.01) | -18542 | 8.59 | 8761 | 4.06 | -2504 | 1.16 | 215767 | 31.05 | 33.1 | 33.2 | 30.6 |
| 2021-08-06 | 20.56 (+0.07) | 1.34 (0.0) | 0.65 (0.0) | 16439 | 20.08 | 734 | 0.9 | 658 | 0.8 | 81851 | 33.2 | 33.1 | 33.25 | 32.9 |
| 2021-07-30 | 20.49 (-0.05) | 1.34 (+0.02) | 0.65 (+0.02) | -2282 | 3.51 | 1572 | 2.42 | 2829 | 4.35 | 65059 | 33.1 | 33.1 | 33.15 | 32.85 |
| 2021-07-23 | 20.54 (+0.08) | 1.32 (-0.01) | 0.63 (+0.04) | 6993 | 10.47 | -954 | 1.43 | 5243 | 7.85 | 66820 | 33.1 | 32.85 | 33.1 | 32.7 |
| 2021-07-16 | 20.46 (+0.02) | 1.33 (0.0) | 0.59 (+0.03) | 3916 | 5.25 | -328 | 0.44 | 3865 | 5.19 | 74530 | 33.0 | 32.85 | 33.0 | 32.75 |
| 2021-07-09 | 20.44 (-0.02) | 1.33 (0.0) | 0.56 (+0.01) | -1149 | 1.87 | 517 | 0.84 | 1374 | 2.24 | 61379 | 32.9 | 32.75 | 32.9 | 32.5 |
| 2021-07-02 | 20.46 (-0.05) | 1.33 (+0.26) | 0.55 (+0.01) | -8950 | 14.95 | -512 | 0.86 | 2100 | 3.51 | 59875 | 32.55 | 32.9 | 32.95 | 32.5 |
| 2021-06-25 | 20.51 (+0.05) | 1.07 (-0.09) | 0.54 (+0.04) | 7518 | 9.68 | -12065 | 15.54 | 5417 | 6.98 | 77645 | 32.9 | 32.75 | 33.0 | 32.5 |
| 2021-06-18 | 20.46 (-0.03) | 1.16 (-0.04) | 0.5 (+0.02) | -3858 | 5.28 | -5577 | 7.63 | 1974 | 2.7 | 73113 | 32.75 | 32.9 | 33.1 | 32.6 |
| 2021-06-11 | 20.49 (+0.03) | 1.2 (-0.05) | 0.48 (+0.01) | -1314 | 1.68 | -6586 | 8.41 | 1622 | 2.07 | 78268 | 32.9 | 33.05 | 33.2 | 32.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 20.46 (+0.1) | 1.25 (0.0) | 0.47 (+0.01) | 9199 | 12.12 | -136 | 0.18 | 1950 | 2.57 | 75930 | 33.0 | 33.1 | 33.15 | 32.85 |
| 2021-05-28 | 20.36 (+0.18) | 1.25 (-0.02) | 0.46 (+0.02) | 25035 | 16.1 | -3508 | 2.26 | 1691 | 1.09 | 155519 | 33.1 | 32.2 | 33.2 | 32.2 |
| 2021-05-21 | 20.18 (+0.11) | 1.27 (0.0) | 0.44 (+0.01) | 18530 | 16.68 | -40 | 0.04 | 2036 | 1.83 | 111093 | 32.5 | 31.05 | 32.6 | 30.8 |
| 2021-05-14 | 20.07 (+0.03) | 1.27 (+0.02) | 0.43 (+0.02) | 5195 | 2.7 | 3098 | 1.61 | 1973 | 1.03 | 192086 | 31.7 | 32.65 | 33.0 | 30.05 |
| 2021-05-07 | 20.04 (+0.03) | 1.25 (0.0) | 0.41 (+0.01) | 3718 | 3.82 | -550 | 0.57 | 1844 | 1.89 | 97342 | 32.6 | 32.5 | 32.7 | 31.9 |
| 2021-04-29 | 20.01 (+0.09) | 1.25 (-0.01) | 0.4 (-0.01) | 11680 | 15.15 | -279 | 0.36 | -914 | 1.19 | 77097 | 32.65 | 32.25 | 32.8 | 32.1 |
| 2021-04-23 | 19.92 (+0.03) | 1.26 (+0.01) | 0.41 (-0.01) | 5086 | 4.1 | 557 | 0.45 | -1305 | 1.05 | 124032 | 32.25 | 32.05 | 32.55 | 32.0 |
| 2021-04-16 | 19.89 (+0.01) | 1.25 (0.0) | 0.42 (+0.01) | 6338 | 5.29 | -190 | 0.16 | 365 | 0.3 | 119815 | 32.05 | 31.5 | 32.05 | 31.4 |
| 2021-04-09 | 19.88 (+0.03) | 1.25 (-0.01) | 0.41 (-0.01) | -2796 | 4.2 | -1033 | 1.55 | -479 | 0.72 | 66624 | 31.55 | 31.95 | 32.0 | 31.5 |
| 2021-04-01 | 19.85 (+0.06) | 1.26 (-0.12) | 0.42 (0.0) | 7302 | 11.62 | -353 | 0.56 | 296 | 0.47 | 62856 | 31.9 | 31.6 | 32.0 | 31.55 |
| 2021-03-26 | 19.79 (-0.02) | 1.38 (+0.01) | 0.42 (-0.01) | 724 | 0.92 | 2005 | 2.55 | -1657 | 2.11 | 78664 | 31.6 | 30.95 | 31.7 | 30.8 |
| 2021-03-19 | 19.81 (+0.05) | 1.37 (+0.04) | 0.43 (-0.01) | 1215 | 0.84 | 5888 | 4.09 | -1045 | 0.73 | 143994 | 31.05 | 30.7 | 31.6 | 30.65 |
| 2021-03-12 | 19.76 (+0.21) | 1.33 (+0.04) | 0.44 (0.0) | 38122 | 21.84 | 5290 | 3.03 | -460 | 0.26 | 174579 | 30.65 | 29.75 | 31.1 | 29.7 |
| 2021-03-05 | 19.55 (-0.05) | 1.29 (+0.02) | 0.44 (+0.01) | -5346 | 0 | 2037 | 0 | 1652 | 0 | 0 | ||||
| 2021-02-26 | 19.6 (-0.22) | 1.27 (0.0) | 0.43 (0.0) | -25131 | 0 | 556 | 0 | -113 | 0 | 0 | ||||
| 2021-02-19 | 19.82 (+0.04) | 1.27 (0.0) | 0.43 (0.0) | 8613 | 0 | -165 | 0 | -511 | 0 | 0 | ||||
| 2021-02-05 | 19.78 (-0.08) | 1.27 (0.0) | 0.43 (0.0) | -9441 | 0 | -348 | 0 | -326 | 0 | 0 | ||||
| 2021-01-29 | 19.86 (-0.27) | 1.27 (+0.01) | 0.43 (-0.02) | -45182 | 0 | 1058 | 0 | -1624 | 0 | 0 | ||||
| 2021-01-22 | 20.13 (-0.31) | 1.26 (-0.01) | 0.45 (0.0) | -48682 | 0 | -475 | 0 | -538 | 0 | 0 | ||||
| 2021-01-15 | 20.44 (-0.13) | 1.27 (0.0) | 0.45 (-0.02) | -11442 | 0 | -672 | 0 | -2555 | 0 | 0 | ||||
| 2021-01-08 | 20.57 (0.0) | 1.27 (-0.02) | 0.47 (-0.02) | 5056 | 0 | -2464 | 0 | -2699 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-31 | 20.57 (+0.12) | 1.29 (+0.05) | 0.49 (0.0) | 23954 | 33.98 | 647 | 0.92 | -546 | 0.77 | 70502 | 29.8 | 29.35 | 30.0 | 29.25 |
| 2020-12-25 | 20.45 (+0.02) | 1.24 (+0.06) | 0.49 (-0.01) | -1301 | 1.96 | 7791 | 11.72 | -851 | 1.28 | 66450 | 29.35 | 29.4 | 29.65 | 29.15 |
| 2020-12-18 | 20.43 (-0.04) | 1.18 (+0.01) | 0.5 (0.0) | 1235 | 1.43 | 1373 | 1.59 | -213 | 0.25 | 86364 | 29.5 | 29.35 | 29.5 | 28.9 |
| 2020-12-11 | 20.47 (-0.04) | 1.17 (-0.02) | 0.5 (-0.02) | -5012 | 4.48 | -2558 | 2.29 | -2898 | 2.59 | 111834 | 29.3 | 29.1 | 29.3 | 28.6 |
| 2020-12-04 | 20.51 (-0.21) | 1.19 (0.0) | 0.52 (0.0) | -27991 | 22.76 | 966 | 0.79 | 614 | 0.5 | 122967 | 29.1 | 29.1 | 29.25 | 28.45 |
| 2020-11-27 | 20.72 (-0.12) | 1.19 (-0.01) | 0.52 (0.0) | -8969 | 12.31 | -1336 | 1.83 | -197 | 0.27 | 72855 | 29.1 | 29.6 | 29.75 | 29.1 |
| 2020-11-20 | 20.84 (+0.15) | 1.2 (-0.06) | 0.52 (-0.02) | 24968 | 28.32 | -8339 | 9.46 | -3377 | 3.83 | 88166 | 29.55 | 29.5 | 29.65 | 29.2 |
| 2020-11-13 | 20.69 (+0.19) | 1.26 (+0.02) | 0.54 (0.0) | 24121 | 20.19 | 1930 | 1.62 | 929 | 0.78 | 119456 | 29.35 | 28.6 | 29.7 | 28.55 |
| 2020-11-06 | 20.5 (+0.07) | 1.24 (-0.01) | 0.54 (+0.01) | 7649 | 13.16 | -798 | 1.37 | 1345 | 2.31 | 58115 | 28.5 | 27.65 | 28.55 | 27.55 |
| 2020-10-30 | 20.43 (-0.25) | 1.25 (0.0) | 0.53 (+0.03) | -32491 | 41.49 | -655 | 0.84 | 2991 | 3.82 | 78306 | 27.55 | 27.75 | 27.85 | 27.4 |
| 2020-10-23 | 20.68 (-0.17) | 1.25 (0.0) | 0.5 (0.0) | -26370 | 43.48 | 685 | 1.13 | 423 | 0.7 | 60655 | 27.75 | 27.7 | 27.9 | 27.6 |
| 2020-10-16 | 20.85 (-0.18) | 1.25 (0.0) | 0.5 (+0.01) | -28817 | 35.59 | -737 | 0.91 | 1290 | 1.59 | 80967 | 27.7 | 28.05 | 28.3 | 27.65 |
| 2020-10-08 | 21.03 (-0.1) | 1.25 (-0.01) | 0.49 (+0.01) | -13325 | 24.18 | -572 | 1.04 | 1020 | 1.85 | 55115 | 28.0 | 27.9 | 28.1 | 27.8 |
| 2020-09-30 | 21.13 (-0.04) | 1.26 (-0.06) | 0.48 (0.0) | -11004 | 18.64 | 0 | 0.0 | 240 | 0.41 | 59023 | 27.8 | 27.65 | 28.1 | 27.6 |
| 2020-09-25 | 21.17 (-0.53) | 1.32 (+0.01) | 0.48 (0.0) | -77857 | 36.05 | 956 | 0.44 | 916 | 0.42 | 215954 | 27.45 | 28.4 | 28.45 | 27.0 |
| 2020-09-18 | 21.7 (-0.18) | 1.31 (-0.03) | 0.48 (-0.02) | -27188 | 27.2 | -3429 | 3.43 | -3565 | 3.57 | 99960 | 28.45 | 28.65 | 28.75 | 28.45 |
| 2020-09-11 | 21.88 (-0.15) | 1.34 (-0.03) | 0.5 (+0.01) | -20967 | 20.59 | -4164 | 4.09 | 980 | 0.96 | 101823 | 28.65 | 28.65 | 29.0 | 28.55 |
| 2020-09-04 | 22.03 (-0.31) | 1.37 (-0.02) | 0.49 (0.0) | -48144 | 28.36 | -3609 | 2.13 | 112 | 0.07 | 169776 | 28.65 | 29.55 | 29.6 | 28.6 |
| 2020-08-28 | 22.34 (+0.1) | 1.39 (-0.02) | 0.49 (-0.03) | 10056 | 7.89 | -1791 | 1.41 | -3734 | 2.93 | 127381 | 29.4 | 29.7 | 29.7 | 29.35 |
| 2020-08-21 | 22.24 (0.0) | 1.41 (-0.04) | 0.52 (-0.03) | -13797 | 8.33 | -6408 | 3.87 | -3257 | 1.97 | 165670 | 29.6 | 30.05 | 30.3 | 29.35 |
| 2020-08-14 | 22.24 (-0.22) | 1.45 (+0.02) | 0.55 (-0.08) | -28614 | 13.08 | 3497 | 1.6 | -11935 | 5.46 | 218724 | 30.05 | 32.45 | 32.55 | 30.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-07 | 22.46 (-0.22) | 1.43 (+0.01) | 0.63 (-0.01) | -23388 | 22.57 | 1529 | 1.48 | -456 | 0.44 | 103634 | 32.45 | 32.3 | 32.6 | 31.8 |
| 2020-07-31 | 22.68 (-0.28) | 1.42 (+0.04) | 0.64 (-0.01) | -38700 | 32.24 | 4796 | 4.0 | -2046 | 1.7 | 120035 | 32.35 | 32.1 | 32.5 | 31.2 |
| 2020-07-24 | 22.96 (-0.2) | 1.38 (+0.07) | 0.65 (-0.02) | -26724 | 21.91 | 10364 | 8.5 | -2239 | 1.84 | 121984 | 32.15 | 32.2 | 32.8 | 32.1 |
| 2020-07-17 | 23.16 (0.0) | 1.31 (+0.06) | 0.67 (0.0) | -3573 | 3.27 | 7211 | 6.61 | 223 | 0.2 | 109116 | 32.25 | 32.1 | 32.3 | 31.9 |
| 2020-07-10 | 23.16 (-0.02) | 1.25 (-0.01) | 0.67 (+0.01) | -2292 | 2.09 | -540 | 0.49 | 750 | 0.68 | 109554 | 32.0 | 31.6 | 32.3 | 31.55 |
| 2020-07-03 | 23.18 (-0.22) | 1.26 (-0.16) | 0.66 (0.0) | -27250 | 26.54 | 1328 | 1.29 | 550 | 0.54 | 102677 | 31.55 | 30.9 | 31.9 | 30.85 |
| 2020-06-24 | 23.4 (+0.1) | 1.42 (0.0) | 0.66 (+0.01) | 5309 | 9.01 | 1112 | 1.89 | 252 | 0.43 | 58948 | 23.75 | 31.25 | 31.45 | 23.55 |
| 2020-06-19 | 23.3 (-0.13) | 1.42 (-0.01) | 0.65 (-0.02) | -10194 | 10.11 | -1486 | 1.47 | -1539 | 1.53 | 100865 | 31.25 | 31.45 | 32.0 | 31.25 |
| 2020-06-12 | 23.43 (-0.05) | 1.43 (+0.02) | 0.67 (0.0) | 6772 | 6.15 | 2131 | 1.94 | -441 | 0.4 | 110051 | 31.5 | 31.5 | 32.1 | 30.9 |
| 2020-06-05 | 23.48 (+0.02) | 1.41 (+0.02) | 0.67 (+0.01) | 7582 | 8.12 | 2604 | 2.79 | 1038 | 1.11 | 93327 | 31.5 | 30.9 | 31.5 | 30.65 |
| 2020-05-29 | 23.46 (-0.02) | 1.39 (-0.03) | 0.66 (0.0) | -6329 | 7.42 | -3763 | 4.41 | -295 | 0.35 | 85279 | 30.75 | 30.5 | 30.8 | 30.1 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 20.29 (-0.09) | 5.86 (-0.15) | 1.76 (+0.1) | -10502 | 0 | -22037 | 0 | 14442 | 0 | 0 | ||||
| 2024-12-31 | 20.38 (-0.05) | 6.01 (-0.64) | 1.66 (+0.08) | -6292 | 1.34 | -95177 | 20.26 | 12006 | 2.56 | 469723 | 38.7 | 39.8 | 40.35 | 38.35 |
| 2024-11-29 | 20.43 (-0.45) | 6.65 (+0.31) | 1.58 (+0.07) | -63144 | 15.14 | 45453 | 10.9 | 9964 | 2.39 | 417124 | 39.75 | 38.8 | 40.55 | 38.6 |
| 2024-10-30 | 20.88 (-0.37) | 6.34 (+0.5) | 1.51 (+0.12) | -46840 | 18.33 | 20960 | 8.2 | 18268 | 7.15 | 255586 | 39.3 | 39.4 | 39.9 | 38.65 |
| 2024-09-30 | 21.25 (-0.3) | 5.84 (+0.48) | 1.39 (+0.03) | -45357 | 0 | 71838 | 0 | 4330 | 0 | 0 | ||||
| 2024-08-30 | 21.55 (+0.34) | 5.36 (+0.17) | 1.36 (-0.11) | 67297 | 0 | 46847 | 0 | -9495 | 0 | 0 | ||||
| 2024-07-31 | 21.21 (-0.13) | 5.19 (+1.21) | 1.47 (+0.23) | -6000 | 0 | 149266 | 0 | 32399 | 0 | 0 | ||||
| 2024-06-28 | 21.34 (-0.1) | 3.98 (+0.25) | 1.24 (+0.03) | -18140 | 0 | 36477 | 0 | 4840 | 0 | 0 | ||||
| 2024-05-31 | 21.44 (-0.15) | 3.73 (-0.12) | 1.21 (-0.01) | -23177 | 0 | -18138 | 0 | -1155 | 0 | 0 | ||||
| 2024-04-30 | 21.59 (-0.22) | 3.85 (-0.36) | 1.22 (+0.05) | -24492 | 0 | -39441 | 0 | 6911 | 0 | 0 | ||||
| 2024-03-29 | 21.81 (+0.4) | 4.21 (+0.07) | 1.17 (-0.03) | 52237 | 0 | 9959 | 0 | -4449 | 0 | 0 | ||||
| 2024-02-29 | 21.41 (+0.09) | 4.14 (-0.02) | 1.2 (+0.01) | 9834 | 0 | -2557 | 0 | 1485 | 0 | 0 | ||||
| 2024-01-31 | 21.32 (-0.35) | 4.16 (-0.03) | 1.19 (+0.04) | -55550 | 0 | -1933 | 0 | 9636 | 0 | 0 | ||||
| 2023-12-29 | 21.67 (-0.09) | 4.19 (+0.33) | 1.15 (-0.07) | -15481 | 4.19 | 46895 | 12.7 | -9751 | 2.64 | 369343 | 39.2 | 39.15 | 39.65 | 38.15 |
| 2023-11-30 | 21.76 (+0.7) | 3.86 (+0.09) | 1.22 (0.0) | 94563 | 28.2 | 12451 | 3.71 | 39 | 0.01 | 335359 | 39.5 | 36.9 | 40.15 | 36.35 |
| 2023-10-31 | 21.06 (+0.14) | 3.77 (-0.09) | 1.22 (+0.08) | 32151 | 9.61 | 8877 | 2.65 | 11801 | 3.53 | 334513 | 36.7 | 37.85 | 38.95 | 36.15 |
| 2023-09-28 | 20.92 (+0.19) | 3.86 (+0.12) | 1.14 (-0.01) | 10689 | 0 | 16632 | 0 | -2262 | 0 | 0 | ||||
| 2023-08-31 | 20.73 (-0.43) | 3.74 (+0.14) | 1.15 (-0.04) | -62077 | 0 | 23081 | 0 | -4160 | 0 | 0 | ||||
| 2023-07-31 | 21.16 (-0.13) | 3.6 (+0.33) | 1.19 (-0.06) | -15724 | 0 | 25323 | 0 | -8850 | 0 | 0 | ||||
| 2023-06-30 | 21.29 (-0.59) | 3.27 (+0.8) | 1.25 (0.0) | -55377 | 0 | 112005 | 0 | 1087 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-31 | 21.88 (+0.12) | 2.47 (-0.11) | 1.25 (+0.13) | 17832 | 0 | -15386 | 0 | 17777 | 0 | 0 | ||||
| 2023-04-28 | 21.76 (+0.2) | 2.58 (+0.02) | 1.12 (+0.02) | 28295 | 0 | 2305 | 0 | 2881 | 0 | 0 | ||||
| 2023-03-31 | 21.56 (-0.2) | 2.56 (+0.1) | 1.1 (0.0) | -16838 | 0 | 15274 | 0 | -379 | 0 | 0 | ||||
| 2023-02-24 | 21.76 (-0.04) | 2.46 (+0.09) | 1.1 (-0.01) | -7809 | 0 | 12946 | 0 | -1361 | 0 | 0 | ||||
| 2023-01-31 | 21.8 (+0.37) | 2.37 (-0.11) | 1.11 (+0.01) | 45960 | 0 | -15908 | 0 | 976 | 0 | 0 | ||||
| 2022-12-30 | 21.43 (-0.26) | 2.48 (+0.12) | 1.1 (-0.04) | -32213 | 10.42 | 5725 | 1.85 | -4862 | 1.57 | 309160 | 30.35 | 32.15 | 32.15 | 30.1 |
| 2022-11-30 | 21.69 (+0.36) | 2.36 (+0.13) | 1.14 (-0.01) | 50273 | 10.88 | 18459 | 3.99 | -2098 | 0.45 | 462055 | 32.0 | 29.95 | 32.0 | 28.8 |
| 2022-10-31 | 21.33 (-0.14) | 2.23 (+0.11) | 1.15 (+0.06) | -5127 | 1.25 | 6880 | 1.68 | 9510 | 2.32 | 410041 | 29.9 | 30.85 | 31.35 | 28.4 |
| 2022-09-30 | 21.47 (-0.05) | 2.12 (+0.08) | 1.09 (-0.06) | -36087 | 0 | 17312 | 0 | -4713 | 0 | 0 | ||||
| 2022-08-31 | 21.52 (-0.58) | 2.04 (+0.17) | 1.15 (0.0) | -106352 | 0 | 23366 | 0 | -944 | 0 | 0 | ||||
| 2022-07-29 | 22.1 (-0.47) | 1.87 (+0.09) | 1.15 (+0.04) | -61133 | 0 | 12309 | 0 | 6524 | 0 | 0 | ||||
| 2022-06-30 | 22.57 (+0.21) | 1.78 (-0.63) | 1.11 (+0.14) | 47919 | 0 | -129471 | 0 | 18400 | 0 | 0 | ||||
| 2022-05-31 | 22.36 (-0.16) | 2.41 (-0.1) | 0.97 (+0.02) | -17845 | 0 | -13858 | 0 | 3040 | 0 | 0 | ||||
| 2022-04-29 | 22.52 (+0.48) | 2.51 (+0.14) | 0.95 (+0.08) | 67374 | 0 | 19638 | 0 | 10073 | 0 | 0 | ||||
| 2022-03-31 | 22.04 (+0.57) | 2.37 (+0.45) | 0.87 (+0.05) | 87326 | 0 | 20196 | 0 | 7992 | 0 | 0 | ||||
| 2022-02-25 | 21.47 (-0.05) | 1.92 (+0.12) | 0.82 (+0.01) | -742 | 0 | 16129 | 0 | 1245 | 0 | 0 | ||||
| 2022-01-26 | 21.52 (+0.47) | 1.8 (+0.07) | 0.81 (+0.03) | 66929 | 0 | 10547 | 0 | 4088 | 0 | 0 | ||||
| 2021-12-30 | 21.05 (+0.42) | 1.73 (+0.11) | 0.78 (-0.01) | 59433 | 18.22 | 14203 | 4.35 | -2484 | 0.76 | 326239 | 35.55 | 33.75 | 36.0 | 33.75 |
| 2021-11-30 | 20.63 (-0.03) | 1.62 (+0.03) | 0.79 (-0.05) | -10626 | 2.93 | 4504 | 1.24 | -6460 | 1.78 | 363221 | 34.2 | 33.4 | 34.75 | 31.9 |
| 2021-10-29 | 20.66 (+0.05) | 1.59 (+0.01) | 0.84 (+0.17) | 11742 | 3.76 | 1738 | 0.56 | 23454 | 7.51 | 312464 | 32.95 | 32.0 | 33.5 | 31.85 |
| 2021-09-30 | 20.61 (+0.05) | 1.58 (+0.16) | 0.67 (0.0) | 528 | 0 | 12387 | 0 | -2 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 20.56 (+0.07) | 1.42 (+0.08) | 0.67 (+0.02) | 12790 | 0 | 11886 | 0 | 2693 | 0 | 0 | ||||
| 2021-07-30 | 20.49 (+0.02) | 1.34 (+0.01) | 0.65 (+0.1) | 3146 | 0 | 230 | 0 | 13378 | 0 | 0 | ||||
| 2021-06-30 | 20.47 (+0.07) | 1.33 (+0.08) | 0.55 (+0.09) | 1069 | 0 | -24118 | 0 | 13030 | 0 | 0 | ||||
| 2021-05-31 | 20.4 (+0.39) | 1.25 (0.0) | 0.46 (+0.06) | 58336 | 0 | -1181 | 0 | 7510 | 0 | 0 | ||||
| 2021-04-29 | 20.01 (+0.17) | 1.25 (-0.01) | 0.4 (-0.02) | 21433 | 0 | -634 | 0 | -2264 | 0 | 0 | ||||
| 2021-03-31 | 19.84 (+0.24) | 1.26 (-0.01) | 0.42 (-0.01) | 40892 | 0 | 14556 | 0 | -1283 | 0 | 0 | ||||
| 2021-02-26 | 19.6 (-0.26) | 1.27 (0.0) | 0.43 (0.0) | -25959 | 0 | 43 | 0 | -950 | 0 | 0 | ||||
| 2021-01-29 | 19.86 (-0.71) | 1.27 (-0.02) | 0.43 (-0.06) | -100250 | 0 | -2553 | 0 | -7416 | 0 | 0 | ||||
| 2020-12-31 | 20.57 (-0.04) | 1.29 (+0.1) | 0.49 (-0.03) | 7027 | 1.77 | 7689 | 1.94 | -3846 | 0.97 | 396923 | 29.8 | 28.65 | 30.0 | 28.6 |
| 2020-11-30 | 20.61 (+0.18) | 1.19 (-0.06) | 0.52 (-0.01) | 31627 | 7.91 | -8013 | 2.0 | -1348 | 0.34 | 399789 | 28.45 | 27.65 | 29.75 | 27.55 |
| 2020-10-30 | 20.43 (-0.7) | 1.25 (-0.01) | 0.53 (+0.05) | -101003 | 36.72 | -1279 | 0.47 | 5724 | 2.08 | 275044 | 27.55 | 27.9 | 28.3 | 27.4 |
| 2020-09-30 | 21.13 (-1.16) | 1.26 (-0.13) | 0.48 (-0.01) | -178058 | 0 | -10263 | 0 | -1326 | 0 | 0 | ||||
| 2020-08-31 | 22.29 (-0.39) | 1.39 (-0.03) | 0.49 (-0.15) | -62845 | 0 | -3156 | 0 | -19373 | 0 | 0 | ||||
| 2020-07-31 | 22.68 (-0.61) | 1.42 (+0.17) | 0.64 (-0.02) | -87429 | 0 | 23261 | 0 | -3431 | 0 | 0 | ||||
| 2020-06-30 | 23.29 (-0.17) | 1.25 (-0.14) | 0.66 (0.0) | -1641 | 0 | 4259 | 0 | -21 | 0 | 0 | ||||
| 2020-05-29 | 23.46 (-0.64) | 1.39 (-0.03) | 0.66 (0.0) | -89142 | 0 | -4111 | 0 | -90 | 0 | 0 | ||||
| 2020-04-30 | 24.1 (-0.73) | 1.42 (-0.08) | 0.66 (-0.05) | -98804 | 0 | -11165 | 0 | -5961 | 0 | 0 | ||||
| 2020-03-31 | 24.83 (-1.62) | 1.5 (+0.61) | 0.71 (+0.13) | -216986 | 0 | 13346 | 0 | 16896 | 0 | 0 | ||||
| 2020-02-27 | 26.45 () | 0.89 () | 0.58 () | -21894 | 0 | 1402 | 0 | 7814 | 0 | 0 | ||||
